1626937210000|2021-07-22 07:00:10|267.7|267|267.9|267.5|268|267.5|267.7|267|12184
1626937220000|2021-07-22 07:00:20|268|267.6|268.3|268|268.3|268|268|267.6|920
1626937290000|2021-07-22 07:01:30|268.2|267.9|268.1|267.8|268.2|267.9|268.1|267.7|347
1626937300000|2021-07-22 07:01:40|268.2|267.9|268.6|268.1|268.7|268.2|268.2|267.9|2714
1626937320000|2021-07-22 07:02:00|268.5|268|268.2|268.1|268.5|268.1|268.2|267.9|2097
1626937330000|2021-07-22 07:02:10|268.3||268.3||268.3||268.3||0
1626937380000|2021-07-22 07:03:00|268.2|267.9|268.1|267.7|268.2|267.9|267.9|267.7|21
1626937390000|2021-07-22 07:03:10|268||268||268||268||0
1626937410000|2021-07-22 07:03:30|267.9|267.8|268.1|267.9|268.1|267.9|267.9|267.7|5698
1626937420000|2021-07-22 07:03:40||267.8||267.9||267.9||267.8|0
1626937460000|2021-07-22 07:04:20|268.2|268|268.3|268.1|268.3|268.1|268.2|268|7226
1626937470000|2021-07-22 07:04:30||268||268||268||268|0
1626937480000|2021-07-22 07:04:40|268.2|268.1|268.1|267.8|268.2|268.1|268.1|267.8|1052
1626937490000|2021-07-22 07:04:50|268||268.1||268.1||268||0
1626937510000|2021-07-22 07:05:10||267.9||267.9||267.9||267.9|0
1626937520000|2021-07-22 07:05:20|268.2|268|268.3|268|268.3|268|268.2|268|5071
1626937530000|2021-07-22 07:05:30|268.2|268.1|268.2|268|268.3|268.1|268.2|268|0
1626937540000|2021-07-22 07:05:40|268.3|267.9|268|267.8|268.3|267.9|268|267.8|19052
1626937550000|2021-07-22 07:05:50|267.9|267.7|268|267.6|268|267.7|267.8|267.6|1000
1626937560000|2021-07-22 07:06:00||267.7||267.7||267.8||267.7|0
1626937570000|2021-07-22 07:06:10||267.8||267.7||267.8||267.7|0
1626937620000|2021-07-22 07:07:00|267.9|267.6|267.8|267.5|267.9|267.6|267.8|267.5|6373
1626937640000|2021-07-22 07:07:20|267.7|267.4|267.4|267.1|267.7|267.4|267.4|267.1|2997
1626937650000|2021-07-22 07:07:30||267.2||267.2||267.2||267.2|0
1626937660000|2021-07-22 07:07:40|267.3|267.1|267.3|267|267.3|267.1|267.2|267|908
1626937670000|2021-07-22 07:07:50|267.2||267.2||267.2||267.2||0
1626937680000|2021-07-22 07:08:00|267.3|267.1|267.3|267.1|267.3|267.1|267.3|267|4483
1626937700000|2021-07-22 07:08:20||267||267.1||267.1||267|1123
1626937720000|2021-07-22 07:08:40|||||||||2950
1626937740000|2021-07-22 07:09:00|267.4|267.2|267.4|267.2|267.4|267.2|267.4|267.2|6324
1626937760000|2021-07-22 07:09:20|267.3|267.1|267.3|267.2|267.3|267.2|267.3|267.1|2200
1626937770000|2021-07-22 07:09:30|267.4|267.3|267.4|267.2|267.4|267.3|267.4|267.2|8150
1626937800000|2021-07-22 07:10:00|267.5|267.3|267.7|267.5|267.7|267.5|267.5|267.2|4032
1626937810000|2021-07-22 07:10:10|267.6|267.4|267.6|267.4|267.6|267.4|267.6|267.4|2200
1626937820000|2021-07-22 07:10:20|267.5|267.3|267.4|267.2|267.5|267.5|267.4|267.1|2490
1626937830000|2021-07-22 07:10:30|267.5|267.3|267.5|267.3|267.5|267.3|267.5|267.2|8
1626937840000|2021-07-22 07:10:40||267.2||267.3||267.3||267.2|0
1626937870000|2021-07-22 07:11:10||267.4||267.3||267.4||267.3|0
1626937890000|2021-07-22 07:11:30||267.4||267.4||267.4||267.4|0
1626937940000|2021-07-22 07:12:20||267.3||267.3||267.4||267.3|3814
1626937950000|2021-07-22 07:12:30||267.4||267.3||267.4||267.3|0
1626937960000|2021-07-22 07:12:40|267.6|267.4|267.5|267.3|267.6|267.4|267.5|267.3|4114
1626938030000|2021-07-22 07:13:50|267.6|267.4|267.6|267.5|267.8|267.5|267.6|267.4|2073
1626938040000|2021-07-22 07:14:00|267.7|267.6|267.8|267.6|267.8|267.6|267.7|267.6|1437
1626938060000|2021-07-22 07:14:20|267.7|267.5|267.8|267.5|267.8|267.6|267.6|267.4|1031
1626938080000|2021-07-22 07:14:40|267.7||267.7||267.7||267.7||0
1626938090000|2021-07-22 07:14:50|267.6|267.4|267.6|267.4|267.6|267.4|267.5|267.4|0
1626938100000|2021-07-22 07:15:00|267.7|267.5|267.7|267.5|267.7|267.5|267.7|267.5|2500
1626938110000|2021-07-22 07:15:10|267.8|267.6|268|267.7|268|267.7|267.8|267.6|7123
1626938120000|2021-07-22 07:15:20|||||||||500
1626938140000|2021-07-22 07:15:40||267.8||267.8||267.8||267.8|3000
1626938150000|2021-07-22 07:15:50||267.9||267.8||267.9||267.8|0
1626938170000|2021-07-22 07:16:10|267.9|267.7|267.8|267.6|267.9|267.7|267.8|267.6|0
1626938180000|2021-07-22 07:16:20|267.7||267.7||267.8||267.7||0
1626938190000|2021-07-22 07:16:30|267.8|267.5|267.7|267.5|267.8|267.6|267.7|267.5|3341
1626938220000|2021-07-22 07:17:00||267.6||267.6||267.6||267.6|0
1626938240000|2021-07-22 07:17:20|267.8|267.7|267.8|267.6|267.9|267.7|267.7|267.6|5722
1626938300000|2021-07-22 07:18:20|267.7||267.7||267.7||267.7||0
1626938310000|2021-07-22 07:18:30|267.6|267.5|267.7|267.5|267.7|267.5|267.6|267.5|29
1626938330000|2021-07-22 07:18:50|267.6||267.7||267.7||267.6||0
1626938340000|2021-07-22 07:19:00|267.6||267.6||267.6||267.6||0
1626938370000|2021-07-22 07:19:30|267.7||267.6||267.7||267.6||3107
1626938390000|2021-07-22 07:19:50|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.3|3148
1626938400000|2021-07-22 07:20:00||267.3||267.4||267.4||267.3|0
1626938410000|2021-07-22 07:20:10|267.6||267.5||267.6||267.5||3785
1626938460000|2021-07-22 07:21:00|267.6|267.5|267.7|267.5|267.7|267.6|267.6|267.5|4774
1626938470000|2021-07-22 07:21:10|267.8|267.6|267.8|267.7|267.8|267.7|267.8|267.6|4588
1626938480000|2021-07-22 07:21:20|267.9||268||268||267.9||909
1626938490000|2021-07-22 07:21:30||267.8||267.8||267.8||267.8|0
1626938500000|2021-07-22 07:21:40|267.9|267.7|267.9|267.8|267.9|267.8|267.9|267.7|33
1626938530000|2021-07-22 07:22:10|268|267.9|268|267.9|268|267.9|268|267.9|3354
1626938580000|2021-07-22 07:23:00|267.9|267.8|267.7|267.6|267.9|267.8|267.7|267.6|3491
1626938600000|2021-07-22 07:23:20|267.8|267.7|267.9|267.7|267.9|267.7|267.8|267.7|5270
1626938620000|2021-07-22 07:23:40|267.8|267.8|267.7|267.6|267.8|267.8|267.7|267.6|10014
1626938700000|2021-07-22 07:25:00|267.8|267.7|267.7|267.6|267.8|267.7|267.7|267.6|12689
1626938720000|2021-07-22 07:25:20|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|1011
1626938760000|2021-07-22 07:26:00|||||||||33
1626938780000|2021-07-22 07:26:20|267.7|267.6|267.7|267.6|267.8|267.6|267.6|267.5|7985
1626938790000|2021-07-22 07:26:30||267.5||267.5||267.5||267.5|31
1626938840000|2021-07-22 07:27:20|267.6||267.6||267.6||267.6||0
1626938850000|2021-07-22 07:27:30|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|0
1626938870000|2021-07-22 07:27:50||267.3||267.3||267.3||267.3|1312
1626938880000|2021-07-22 07:28:00|267.4||267.4||267.4||267.4||0
1626938890000|2021-07-22 07:28:10||267.2||267.3||267.3||267.2|6605
1626938970000|2021-07-22 07:29:30|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267.1|597
1626938980000|2021-07-22 07:29:40|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|8167
1626939000000|2021-07-22 07:30:00|267.4|267.3|267.5|267.3|267.5|267.3|267.4|267.3|16858
1626939010000|2021-07-22 07:30:10||267.4||267.4||267.4||267.4|0
1626939020000|2021-07-22 07:30:20|267.6||267.5||267.6||267.5||0
1626939030000|2021-07-22 07:30:30|267.6|267.5|267.7|267.5|267.7|267.5|267.6|267.5|1267
1626939040000|2021-07-22 07:30:40|267.6|267.4|267.5|267.3|267.6|267.5|267.5|267.3|1612
1626939050000|2021-07-22 07:30:50||267.4||267.3||267.4||267.3|0
1626939060000|2021-07-22 07:31:00||267.4||267.4||267.4||267.4|0
1626939080000|2021-07-22 07:31:20||267.3||267.3||267.3||267.2|1309
1626939110000|2021-07-22 07:31:50|267.4|267.2|267.3|267.2|267.4|267.2|267.3|267.2|740
1626939120000|2021-07-22 07:32:00|267.4|267.3|267.5|267.4|267.5|267.4|267.4|267.3|12781
1626939130000|2021-07-22 07:32:10|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|2529
1626939160000|2021-07-22 07:32:40|267.3|267.2|267.4|267.2|267.4|267.2|267.3|267.2|3222
1626939210000|2021-07-22 07:33:30|267.2|267.1|267.3|267.1|267.3|267.2|267.2|267.1|26288
1626939220000|2021-07-22 07:33:40|267.2|267|267.1|267|267.2|267|267.1|267|2361
1626939230000|2021-07-22 07:33:50|267|266.9|267.1|266.9|267.1|266.9|267|266.9|122
1626939250000|2021-07-22 07:34:10||267||267||267||267|2147
1626939260000|2021-07-22 07:34:20|267|266.9|267|266.9|267.1|266.9|267|266.9|0
1626939280000|2021-07-22 07:34:40|267.1|267|267.1|267|267.2|267|267.1|267|4910
1626939290000|2021-07-22 07:34:50|267.2|267.1|267.2|267|267.3|267.1|267.2|267|7923
1626939320000|2021-07-22 07:35:20|267.3||267.3||267.3||267.3||0
1626939340000|2021-07-22 07:35:40|267.2||267.1||267.2||267.1||0
1626939350000|2021-07-22 07:35:50|267|266.9|267.1|267|267.1|267|267|266.9|5319
1626939360000|2021-07-22 07:36:00||266.9||266.9||266.9||266.9|1955
1626939370000|2021-07-22 07:36:10|267.2|267|267.2|267.1|267.2|267.1|267.2|267|5092
1626939380000|2021-07-22 07:36:20|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|2500
1626939390000|2021-07-22 07:36:30||267.1||267.1||267.1||267.1|4517
1626939420000|2021-07-22 07:37:00||267.2||267.2||267.2||267.2|0
1626939460000|2021-07-22 07:37:40||267.1||267.1||267.1||267.1|24
1626939480000|2021-07-22 07:38:00|267.2|267|267.2|267|267.2|267|267.1|267|3416
1626939490000|2021-07-22 07:38:10|267.1||267.1||267.1||267.1||0
1626939510000|2021-07-22 07:38:30||266.9||267||267||266.9|0
1626939530000|2021-07-22 07:38:50|267|266.9|267|266.9|267|266.9|267|266.9|226
1626939580000|2021-07-22 07:39:40|266.9|266.8|266.9|266.7|266.9|266.8|266.9|266.7|3000
1626939590000|2021-07-22 07:39:50|266.8||266.8||266.8||266.8||0
1626939610000|2021-07-22 07:40:10|266.9||266.9||266.9||266.8||11483
1626939630000|2021-07-22 07:40:30||266.8||266.8||266.8||266.8|0
1626939640000|2021-07-22 07:40:40|267|266.9|267|266.9|267|266.9|267|266.9|3263
1626939680000|2021-07-22 07:41:20|266.9|266.8|266.9|266.7|267|266.8|266.9|266.7|3156
1626939700000|2021-07-22 07:41:40|267|266.8|267|266.9|267|266.9|267|266.8|2673
1626939710000|2021-07-22 07:41:50|267.1||267.1||267.1||267||7335
1626939730000|2021-07-22 07:42:10|267.2|267|267.1|267|267.2|267|267.1|267|0
1626939750000|2021-07-22 07:42:30|||||||||2060
1626939780000|2021-07-22 07:43:00|||||||||1280
1626939910000|2021-07-22 07:45:10|267.2|267.1|267.3|267.1|267.3|267.1|267.2|267.1|10050
1626939940000|2021-07-22 07:45:40||267.2||267.2||267.2||267.2|0
1626939950000|2021-07-22 07:45:50|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|1038
1626939960000|2021-07-22 07:46:00|267.5||267.5||267.5||267.4||0
1626939980000|2021-07-22 07:46:20|267.4|267.2|267.3|267.2|267.4|267.2|267.3|267.2|0
1626940020000|2021-07-22 07:47:00|267.2|267.1|267.2|267.1|267.3|267.1|267.2|267|27
1626940050000|2021-07-22 07:47:30|267.3|267.2|267.3|267.1|267.3|267.2|267.2|267.1|3806
1626940120000|2021-07-22 07:48:40|267.2|267|267.1|266.9|267.2|267|267|266.9|9515
1626940140000|2021-07-22 07:49:00|267||267||267||267||0
1626940150000|2021-07-22 07:49:10|267.1|267|267.2|267|267.2|267|267.1|267|16147
1626940160000|2021-07-22 07:49:20|267.3|267.1|267.2|267.1|267.3|267.1|267.2|267.1|0
1626940190000|2021-07-22 07:49:50|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|7
1626940220000|2021-07-22 07:50:20|267.4|267.3|267.5|267.3|267.5|267.3|267.4|267.3|1154
1626940320000|2021-07-22 07:52:00|267.6|267.4|267.6|267.5|267.7|267.5|267.6|267.4|19706
1626940340000|2021-07-22 07:52:20|267.7||267.7||267.7||267.7||0
1626940370000|2021-07-22 07:52:50|267.6|267.6|267.6|267.5|267.6|267.6|267.6|267.5|1308
1626940380000|2021-07-22 07:53:00|267.7||267.7||267.7||267.7||0
1626940400000|2021-07-22 07:53:20|267.6||267.7||267.7||267.6||0
1626940410000|2021-07-22 07:53:30|267.6||267.6||267.6||267.6||0
1626940430000|2021-07-22 07:53:50|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.5|2993
1626940440000|2021-07-22 07:54:00|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|2054
1626940450000|2021-07-22 07:54:10|267.5|267.4|267.6|267.4|267.6|267.4|267.5|267.4|0
1626940480000|2021-07-22 07:54:40|267.7|267.5|267.7|267.5|267.7|267.5|267.6|267.5|0
1626940500000|2021-07-22 07:55:00||267.6||267.6||267.6||267.6|0
1626940510000|2021-07-22 07:55:10||267.5||267.5||267.5||267.5|0
1626940520000|2021-07-22 07:55:20||267.6||267.6||267.6||267.6|0
1626940530000|2021-07-22 07:55:30|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|6958
1626940560000|2021-07-22 07:56:00|267.7|267.6|267.6|267.5|267.7|267.6|267.6|267.5|6772
1626940570000|2021-07-22 07:56:10|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|1782
1626940620000|2021-07-22 07:57:00|267.8|267.7|267.8|267.6|267.8|267.7|267.8|267.6|7858
1626940630000|2021-07-22 07:57:10||267.7||267.6||267.7||267.6|0
1626940660000|2021-07-22 07:57:40|267.7|267.5|267.8|267.6|267.8|267.6|267.7|267.5|0
1626940670000|2021-07-22 07:57:50|267.7||267.7||267.7||267.7||0
1626940680000|2021-07-22 07:58:00|267.8||267.8||267.8||267.8||0
1626940720000|2021-07-22 07:58:40|267.7||267.7||267.7||267.7||0
1626940740000|2021-07-22 07:59:00|267.8|267.5|267.7|267.6|267.8|267.6|267.7|267.5|8328
1626940770000|2021-07-22 07:59:30|267.8|267.7|267.8|267.7|267.8|267.7|267.8|267.7|2225
1626940790000|2021-07-22 07:59:50|267.9|267.8|267.9|267.7|267.9|267.8|267.9|267.7|4469
1626940810000|2021-07-22 08:00:10|267.8||267.8||267.8||267.8||0
1626940860000|2021-07-22 08:01:00|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|441
1626940890000|2021-07-22 08:01:30||267.5||267.6||267.6||267.5|5083
1626940900000|2021-07-22 08:01:40|267.8|267.7|267.7|267.6|267.8|267.7|267.7|267.6|2609
1626940910000|2021-07-22 08:01:50|267.8|267.7|267.8|267.6|267.8|267.7|267.8|267.6|588
1626940930000|2021-07-22 08:02:10||267.7||267.7||267.7||267.7|50
1626940990000|2021-07-22 08:03:10|267.7|267.6|267.7|267.6|267.8|267.6|267.7|267.6|3233
1626941010000|2021-07-22 08:03:30|267.8||267.8||267.8||267.7||0
1626941020000|2021-07-22 08:03:40|267.7||267.8||267.8||267.7||0
1626941040000|2021-07-22 08:04:00|267.7||267.7||267.8||267.7||0
1626941060000|2021-07-22 08:04:20|267.8||267.8||267.8||267.7||0
1626941070000|2021-07-22 08:04:30|267.7||267.7||267.8||267.7||0
1626941090000|2021-07-22 08:04:50|267.8||267.8||267.8||267.8||0
1626941100000|2021-07-22 08:05:00|267.7||267.7||267.7||267.7||0
1626941120000|2021-07-22 08:05:20|267.8|267.7|267.9|267.8|267.9|267.8|267.8|267.7|6768
1626941130000|2021-07-22 08:05:30|268|267.9|268|267.9|268.1|267.9|267.9|267.8|24812
1626941140000|2021-07-22 08:05:40|||||||||1
1626941160000|2021-07-22 08:06:00|267.9|267.8|268|267.9|268|267.9|267.9|267.8|4304
1626941170000|2021-07-22 08:06:10|268.1|268|268.2|268|268.2|268|268.1|268|28334
1626941200000|2021-07-22 08:06:40|268.3|268.1|268.3|268.2|268.3|268.2|268.3|268.1|1643
1626941240000|2021-07-22 08:07:20|268.4||268.4||268.4||268.4||3197
1626941250000|2021-07-22 08:07:30||268.3||268.3||268.3||268.3|0
1626941260000|2021-07-22 08:07:40||268.2||268.3||268.3||268.2|0
1626941330000|2021-07-22 08:08:50|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|4774
1626941340000|2021-07-22 08:09:00|268.3|268.2|268.3|268.2|268.3|268.3|268.3|268.2|8256
1626941350000|2021-07-22 08:09:10||268.1||268.1||268.1||268.1|0
1626941370000|2021-07-22 08:09:30|268.2||268.2||268.2||268.2||0
1626941430000|2021-07-22 08:10:30|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|6184
1626941450000|2021-07-22 08:10:50|268.2|268.1|268.1|268|268.2|268.1|268.1|268|3203
1626941470000|2021-07-22 08:11:10||267.9||267.9||267.9||267.9|0
1626941520000|2021-07-22 08:12:00||268||268||268||268|0
1626941590000|2021-07-22 08:13:10|268.2|268.1|268.2|268|268.2|268.1|268.1|268|7105
1626941610000|2021-07-22 08:13:30||268.1||268.1||268.1||268.1|0
1626941620000|2021-07-22 08:13:40|268.3|268.2|268.3|268.2|268.4|268.2|268.3|268.2|8724
1626941640000|2021-07-22 08:14:00|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|1060
1626941660000|2021-07-22 08:14:20||268.2||268.2||268.2||268.2|0
1626941700000|2021-07-22 08:15:00|268.3|268.3|268.3|268.2|268.3|268.3|268.3|268.2|4019
1626941740000|2021-07-22 08:15:40|268.4||268.4||268.4||268.4||0
1626941750000|2021-07-22 08:15:50|268.3||268.3||268.3||268.3||0
1626941770000|2021-07-22 08:16:10|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|11
1626941780000|2021-07-22 08:16:20|||||||||541
1626941790000|2021-07-22 08:16:30|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|7276
1626941810000|2021-07-22 08:16:50|268.6|268.5|268.7|268.5|268.7|268.5|268.5|268.4|9222
1626941820000|2021-07-22 08:17:00|||||||||295
1626941850000|2021-07-22 08:17:30|268.6||268.6||268.6||268.6||0
1626941910000|2021-07-22 08:18:30|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|2795
1626941940000|2021-07-22 08:19:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|1417
1626941950000|2021-07-22 08:19:10|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|1010
1626941960000|2021-07-22 08:19:20|268.8||268.7||268.8||268.7||1
1626941970000|2021-07-22 08:19:30|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|5343
1626941980000|2021-07-22 08:19:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|6586
1626942000000|2021-07-22 08:20:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|1303
1626942010000|2021-07-22 08:20:10|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|1371
1626942060000|2021-07-22 08:21:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|2500
1626942110000|2021-07-22 08:21:50|||||||||2000
1626942120000|2021-07-22 08:22:00||268.4||268.4||268.4||268.4|1268
1626942130000|2021-07-22 08:22:10|268.5|268.5|268.6|268.5|268.6|268.5|268.5|268.5|1325
1626942140000|2021-07-22 08:22:20|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|0
1626942150000|2021-07-22 08:22:30|268.6||268.6||268.6||268.6||670
1626942180000|2021-07-22 08:23:00|268.5|268.5|268.7|268.5|268.7|268.6|268.5|268.5|2426
1626942190000|2021-07-22 08:23:10|268.6||268.6||268.6||268.6||0
1626942220000|2021-07-22 08:23:40|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|3125
1626942250000|2021-07-22 08:24:10||268.6||268.6||268.6||268.6|0
1626942330000|2021-07-22 08:25:30|||||||||499
1626942360000|2021-07-22 08:26:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|3165
1626942370000|2021-07-22 08:26:10|268.7|268.6|268.7|268.6|268.8|268.6|268.7|268.6|6632
1626942380000|2021-07-22 08:26:20|268.6|268.5|268.7|268.5|268.7|268.5|268.6|268.5|190
1626942400000|2021-07-22 08:26:40|268.6||268.6||268.6||268.6||0
1626942450000|2021-07-22 08:27:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|0
1626942460000|2021-07-22 08:27:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|18
1626942470000|2021-07-22 08:27:50|268.7||268.6||268.7||268.6||2500
1626942500000|2021-07-22 08:28:20|268.5|268.4|268.5|268.4|268.6|268.4|268.5|268.4|21314
1626942510000|2021-07-22 08:28:30|268.6|268.5|268.6|268.5|268.6|268.5|268.5|268.5|12182
1626942520000|2021-07-22 08:28:40||268.4||268.4||268.4||268.4|0
1626942530000|2021-07-22 08:28:50||268.5||268.4||268.5||268.4|0
1626942540000|2021-07-22 08:29:00||268.5||268.5||268.5||268.5|0
1626942560000|2021-07-22 08:29:20|268.7|268.6|268.7|268.6|268.8|268.6|268.7|268.6|1370
1626942570000|2021-07-22 08:29:30|268.8||268.8||268.8||268.8||0
1626942580000|2021-07-22 08:29:40|268.7||268.8||268.8||268.7||0
1626942590000|2021-07-22 08:29:50|268.7||268.8||268.8||268.7||0
1626942600000|2021-07-22 08:30:00|268.7||268.7||268.7||268.7||0
1626942610000|2021-07-22 08:30:10|268.8||268.8||268.8||268.8||500
1626942630000|2021-07-22 08:30:30||268.7||268.7||268.7||268.7|2946
1626942670000|2021-07-22 08:31:10|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|434
1626942690000|2021-07-22 08:31:30|268.7|268.6|268.8|268.6|268.8|268.7|268.7|268.6|7833
1626942700000|2021-07-22 08:31:40||268.7||268.7||268.7||268.7|0
1626942730000|2021-07-22 08:32:10||268.6||268.6||268.6||268.6|3788
1626942790000|2021-07-22 08:33:10|||||||||500
1626942840000|2021-07-22 08:34:00|268.7||268.7||268.7||268.7||0
1626942850000|2021-07-22 08:34:10|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|7337
1626942860000|2021-07-22 08:34:20|268.8|268.5|268.7|268.5|268.8|268.5|268.7|268.5|2651
1626942870000|2021-07-22 08:34:30|268.6||268.6||268.6||268.6||0
1626942910000|2021-07-22 08:35:10|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|3582
1626942920000|2021-07-22 08:35:20|||||||||697
1626942930000|2021-07-22 08:35:30|268.8||268.8||268.8||268.8||2090
1626942940000|2021-07-22 08:35:40||268.7||268.7||268.7||268.7|0
1626943010000|2021-07-22 08:36:50|268.9||268.8||268.9||268.8||4149
1626943050000|2021-07-22 08:37:30|268.7|268.6|268.8|268.7|268.8|268.7|268.7|268.6|12071
1626943170000|2021-07-22 08:39:30|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|3074
1626943180000|2021-07-22 08:39:40|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|3958
1626943200000|2021-07-22 08:40:00|268.8|268.7|268.9|268.7|268.9|268.8|268.8|268.7|5402
1626943210000|2021-07-22 08:40:10||268.8||268.8||268.8||268.7|0
1626943220000|2021-07-22 08:40:20||268.7||268.7||268.7||268.7|0
1626943240000|2021-07-22 08:40:40||268.8||268.8||268.8||268.8|0
1626943300000|2021-07-22 08:41:40|268.8|268.7|268.8|268.7|268.9|268.7|268.8|268.7|9132
1626943320000|2021-07-22 08:42:00|||||||||657
1626943350000|2021-07-22 08:42:30|268.7|268.6|268.7|268.6|268.8|268.7|268.7|268.6|3599
1626943370000|2021-07-22 08:42:50|||||||||25
1626943420000|2021-07-22 08:43:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|0
1626943470000|2021-07-22 08:44:30|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|18446
1626943480000|2021-07-22 08:44:40|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|4294
1626943620000|2021-07-22 08:47:00||268.4||268.5||268.5||268.4|0
1626943630000|2021-07-22 08:47:10|268.5|268.4|268.5|268.3|268.5|268.4|268.4|268.3|0
1626943640000|2021-07-22 08:47:20|268.4|268.2|268.4|268.2|268.4|268.2|268.4|268.2|8548
1626943720000|2021-07-22 08:48:40|268.3||268.3||268.3||268.3||0
1626943820000|2021-07-22 08:50:20|268.2|268.1|268.3|268.2|268.3|268.2|268.2|268.1|2149
1626943840000|2021-07-22 08:50:40|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|3974
1626943860000|2021-07-22 08:51:00||268||268.1||268.1||268|0
1626943880000|2021-07-22 08:51:20|||||||||1800
1626943910000|2021-07-22 08:51:50|268.3|268.2|268.3|268.2|268.4|268.3|268.3|268.2|21158
1626943980000|2021-07-22 08:53:00|268.2|268.1|268.3|268.1|268.3|268.1|268.2|268.1|2708
1626943990000|2021-07-22 08:53:10|268.2||268.2||268.2||268.2||0
1626944010000|2021-07-22 08:53:30|268.3|268.2|268.4|268.2|268.4|268.3|268.3|268.2|5687
1626944020000|2021-07-22 08:53:40||268.3||268.3||268.3||268.2|6262
1626944100000|2021-07-22 08:55:00|268.3|268.2|268.3|268.2|268.4|268.2|268.3|268.2|9508
1626944160000|2021-07-22 08:56:00|||||||||187
1626944220000|2021-07-22 08:57:00|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.2|4656
1626944240000|2021-07-22 08:57:20|268.5|268.4|268.5|268.3|268.5|268.4|268.4|268.3|8867
1626944250000|2021-07-22 08:57:30|268.4||268.4||268.4||268.4||0
1626944280000|2021-07-22 08:58:00||268.2||268.3||268.3||268.2|0
1626944320000|2021-07-22 08:58:40|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.3|5123
1626944330000|2021-07-22 08:58:50||268.3||268.3||268.3||268.3|0
1626944340000|2021-07-22 08:59:00|268.4|268.4|268.5|268.3|268.5|268.4|268.4|268.3|2500
1626944350000|2021-07-22 08:59:10|268.4||268.4||268.4||268.4||0
1626944390000|2021-07-22 08:59:50|268.5|268.4|268.5|268.3|268.5|268.4|268.5|268.3|2411
1626944400000|2021-07-22 09:00:00||268.4||268.3||268.4||268.3|0
1626944410000|2021-07-22 09:00:10||268.4||268.3||268.4||268.3|0
1626944440000|2021-07-22 09:00:40|268.4||268.4||268.4||268.4||0
1626944470000|2021-07-22 09:01:10||268.2||268.3||268.3||268.2|552
1626944550000|2021-07-22 09:02:30|||||||||5317
1626944570000|2021-07-22 09:02:50|268.3|268.2|268.3|268.2|268.3|268.3|268.3|268.2|1123
1626944590000|2021-07-22 09:03:10|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|0
1626944700000|2021-07-22 09:05:00||268||268.1||268.1||268|0
1626944720000|2021-07-22 09:05:20||268||268.1||268.1||268|3835
1626944790000|2021-07-22 09:06:30|268.1|268|268.1|268|268.1|268|268.1|268|2382
1626944810000|2021-07-22 09:06:50||267.9||268||268||267.9|2200
1626944860000|2021-07-22 09:07:40||267.9||267.9||267.9||267.9|3269
1626944880000|2021-07-22 09:08:00||268||268||268||268|0
1626944890000|2021-07-22 09:08:10|268.2|268.1|268.2|268|268.2|268.1|268.1|268|11049
1626944920000|2021-07-22 09:08:40|268.1||268.2||268.2||268.1||0
1626944970000|2021-07-22 09:09:30||268.1||268.1||268.1||268.1|0
1626945010000|2021-07-22 09:10:10|268.3|268.2|268.3|268.2|268.3|268.2|268.2|268.1|8578
1626945020000|2021-07-22 09:10:20||268.1||268.1||268.1||268.1|0
1626945060000|2021-07-22 09:11:00|268.2|268|268.2|268|268.2|268|268.2|268|0
1626945070000|2021-07-22 09:11:10|268.1|268.1|268.1|268|268.1|268.1|268.1|268|0
1626945080000|2021-07-22 09:11:20|268.2|268.1|268.2|268|268.2|268.1|268.2|268|14070
1626945090000|2021-07-22 09:11:30|268.1|268.1|268.2|268.1|268.2|268.1|268.1|268.1|2910
1626945120000|2021-07-22 09:12:00|268.3||268.2||268.3||268.2||8850
1626945250000|2021-07-22 09:14:10|268.3|268.2|268.3|268.1|268.3|268.2|268.2|268.1|18356
1626945260000|2021-07-22 09:14:20|268.2||268.3||268.3||268.2||0
1626945270000|2021-07-22 09:14:30|268.2||268.2||268.2||268.2||0
1626945280000|2021-07-22 09:14:40|268.1|268|268.1|268|268.2|268|268.1|268|13344
1626945290000|2021-07-22 09:14:50|268|267.9|268|267.9|268.1|267.9|268|267.9|7799
1626945310000|2021-07-22 09:15:10|268.1|268|268.2|268.1|268.2|268.1|268.1|268|7995
1626945320000|2021-07-22 09:15:20|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|16623
1626945410000|2021-07-22 09:16:50||268.2||268.2||268.2||268.2|0
1626945430000|2021-07-22 09:17:10|268.3|268.1|268.3|268.2|268.3|268.2|268.2|268.1|15043
1626945440000|2021-07-22 09:17:20|268.2|268.1|268.2|268.1|268.3|268.1|268.2|268.1|805
1626945460000|2021-07-22 09:17:40|268.3|268.2|268.3|268.1|268.3|268.2|268.3|268.1|777
1626945520000|2021-07-22 09:18:40||268.2||268.2||268.2||268.2|0
1626945560000|2021-07-22 09:19:20|||||||||514
1626945570000|2021-07-22 09:19:30||268.1||268.2||268.2||268.1|0
1626945590000|2021-07-22 09:19:50|268.2|268.1|268.3|268.2|268.3|268.2|268.2|268.1|0
1626945600000|2021-07-22 09:20:00||268.1||268.2||268.2||268.1|0
1626945630000|2021-07-22 09:20:30|268.4|268.1|268.4|268.2|268.4|268.3|268.4|268.1|7946
1626945640000|2021-07-22 09:20:40|268.3||268.3||268.3||268.3||0
1626945650000|2021-07-22 09:20:50|268.4||268.4||268.4||268.4||2753
1626945680000|2021-07-22 09:21:20||268.3||268.2||268.3||268.2|749
1626945700000|2021-07-22 09:21:40|268.5|268.3|268.6|268.4|268.6|268.4|268.5|268.3|12283
1626945730000|2021-07-22 09:22:10|268.5||268.5||268.5||268.5||0
1626945790000|2021-07-22 09:23:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|3066
1626945810000|2021-07-22 09:23:30|268.7||268.6||268.7||268.6||1817
1626945820000|2021-07-22 09:23:40|268.7|268.6|268.8|268.7|268.8|268.7|268.7|268.6|11584
1626945830000|2021-07-22 09:23:50|268.7|268.6|268.8|268.7|268.9|268.7|268.7|268.6|13527
1626945840000|2021-07-22 09:24:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.5|2752
1626945860000|2021-07-22 09:24:20||268.5||268.5||268.5||268.5|2177
1626945870000|2021-07-22 09:24:30||268.6||268.6||268.6||268.6|0
1626945920000|2021-07-22 09:25:20|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|1344
1626945930000|2021-07-22 09:25:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.5|6013
1626945940000|2021-07-22 09:25:40|268.6|268.5|268.7|268.5|268.7|268.6|268.6|268.5|3722
1626945960000|2021-07-22 09:26:00|268.6||268.6||268.6||268.6||0
1626946050000|2021-07-22 09:27:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.5|3687
1626946060000|2021-07-22 09:27:40|||||||||767
1626946080000|2021-07-22 09:28:00|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|2144
1626946100000|2021-07-22 09:28:20|||||||||1149
1626946130000|2021-07-22 09:28:50||268.7||268.7||268.7||268.7|0
1626946210000|2021-07-22 09:30:10|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.5|12562
1626946250000|2021-07-22 09:30:50|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|730
1626946260000|2021-07-22 09:31:00|268.5|268.4|268.5|268.4|268.6|268.4|268.5|268.4|2581
1626946300000|2021-07-22 09:31:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|5835
1626946310000|2021-07-22 09:31:50|268.5|268.4|268.6|268.4|268.6|268.4|268.5|268.4|6663
1626946320000|2021-07-22 09:32:00|268.5||268.5||268.5||268.5||0
1626946330000|2021-07-22 09:32:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|2512
1626946340000|2021-07-22 09:32:20|268.7||268.7||268.7||268.7||5852
1626946430000|2021-07-22 09:33:50||268.6||268.6||268.6||268.6|7896
1626946440000|2021-07-22 09:34:00|268.6|268.5|268.6|268.5|268.6|268.5|268.5|268.4|22318
1626946530000|2021-07-22 09:35:30|268.5|268.4|268.5|268.4|268.6|268.5|268.5|268.4|11071
1626946540000|2021-07-22 09:35:40|268.6|268.5|268.6|268.5|268.6|268.5|268.5|268.4|8430
1626946560000|2021-07-22 09:36:00||268.4||268.4||268.4||268.4|0
1626946570000|2021-07-22 09:36:10||268.5||268.5||268.5||268.5|0
1626946580000|2021-07-22 09:36:20|||||||||1653
1626946590000|2021-07-22 09:36:30|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|0
1626946620000|2021-07-22 09:37:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.4|4859
1626946630000|2021-07-22 09:37:10||268.4||268.4||268.5||268.4|0
1626946640000|2021-07-22 09:37:20||268.5||268.4||268.5||268.4|0
1626946650000|2021-07-22 09:37:30|268.7|268.5|268.7|268.6|268.7|268.6|268.7|268.5|12993
1626946690000|2021-07-22 09:38:10|268.6|268.5|268.7|268.5|268.7|268.6|268.6|268.5|3063
1626946700000|2021-07-22 09:38:20|268.6||268.6||268.7||268.6||0
1626946750000|2021-07-22 09:39:10||268.4||268.4||268.4||268.4|0
1626946760000|2021-07-22 09:39:20|268.5||268.5||268.5||268.5||0
1626946800000|2021-07-22 09:40:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|3186
1626946810000|2021-07-22 09:40:10|||||||||806
1626946820000|2021-07-22 09:40:20||268.4||268.4||268.5||268.4|0
1626946830000|2021-07-22 09:40:30||268.5||268.5||268.5||268.4|0
1626946870000|2021-07-22 09:41:10|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|9573
1626946930000|2021-07-22 09:42:10|268.6|268.5|268.6|268.4|268.6|268.5|268.6|268.4|4060
1626946940000|2021-07-22 09:42:20|268.5|268.5|268.6|268.5|268.6|268.5|268.5|268.4|670
1626946950000|2021-07-22 09:42:30||268.4||268.5||268.5||268.4|0
1626946960000|2021-07-22 09:42:40||268.4||268.5||268.5||268.4|0
1626946970000|2021-07-22 09:42:50||268.4||268.5||268.5||268.4|0
1626946990000|2021-07-22 09:43:10||268.4||268.5||268.5||268.4|0
1626947000000|2021-07-22 09:43:20|268.7||268.6||268.7||268.6||2613
1626947020000|2021-07-22 09:43:40|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|425
1626947030000|2021-07-22 09:43:50||268.6||268.6||268.6||268.6|0
1626947090000|2021-07-22 09:44:50|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|172
1626947100000|2021-07-22 09:45:00|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|2504
1626947110000|2021-07-22 09:45:10|268.6||268.7||268.7||268.6||0
1626947120000|2021-07-22 09:45:20|268.6||268.6||268.6||268.6||2648
1626947140000|2021-07-22 09:45:40|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|1554
1626947160000|2021-07-22 09:46:00|268.6||268.7||268.7||268.6||0
1626947170000|2021-07-22 09:46:10|268.6||268.6||268.6||268.6||0
1626947210000|2021-07-22 09:46:50|268.7||268.7||268.7||268.6||0
1626947220000|2021-07-22 09:47:00|268.6||268.7||268.7||268.6||0
1626947250000|2021-07-22 09:47:30|268.6||268.6||268.6||268.6||0
1626947260000|2021-07-22 09:47:40|268.7||268.6||268.7||268.6||0
1626947270000|2021-07-22 09:47:50|268.7||268.7||268.7||268.7||0
1626947280000|2021-07-22 09:48:00|268.6||268.6||268.6||268.6||0
1626947310000|2021-07-22 09:48:30|||||||||400
1626947390000|2021-07-22 09:49:50|||||||||1515
1626947410000|2021-07-22 09:50:10|268.5|268.4|268.6|268.4|268.6|268.4|268.5|268.4|10212
1626947420000|2021-07-22 09:50:20|268.5|268.3|268.5|268.3|268.5|268.3|268.4|268.3|11564
1626947430000|2021-07-22 09:50:30||268.4||268.4||268.4||268.3|0
1626947460000|2021-07-22 09:51:00|||||||||555
1626947470000|2021-07-22 09:51:10|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|0
1626947540000|2021-07-22 09:52:20|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|3934
1626947550000|2021-07-22 09:52:30|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|785
1626947560000|2021-07-22 09:52:40|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|1562
1626947670000|2021-07-22 09:54:30|||||||||300
1626947690000|2021-07-22 09:54:50|268.5|268.4|268.5|268.3|268.5|268.4|268.4|268.3|8943
1626947700000|2021-07-22 09:55:00|268.4||268.4||268.4||268.4||0
1626947790000|2021-07-22 09:56:30|||||||||5884
1626947810000|2021-07-22 09:56:50|||||||||671
1626947820000|2021-07-22 09:57:00|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.1|8979
1626947880000|2021-07-22 09:58:00|||||||||518
1626947900000|2021-07-22 09:58:20||268.1||268.1||268.1||268.1|10
1626947920000|2021-07-22 09:58:40||268.2||268.2||268.2||268.2|0
1626947940000|2021-07-22 09:59:00|268.2|268.1|268.3|268.1|268.3|268.2|268.2|268.1|7536
1626947950000|2021-07-22 09:59:10|268.4|268.2|268.4|268.3|268.4|268.3|268.4|268.2|12861
1626948000000|2021-07-22 10:00:00||268.2||268.3||268.3||268.2|0
1626948070000|2021-07-22 10:01:10|||||||||1
1626948080000|2021-07-22 10:01:20|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|7294
1626948090000|2021-07-22 10:01:30|||||||||1510
1626948100000|2021-07-22 10:01:40||268.3||268.4||268.4||268.3|561
1626948110000|2021-07-22 10:01:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|63
1626948170000|2021-07-22 10:02:50|||||||||4597
1626948180000|2021-07-22 10:03:00|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|3933
1626948220000|2021-07-22 10:03:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.4|5846
1626948230000|2021-07-22 10:03:50|||||||||13
1626948250000|2021-07-22 10:04:10|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|9610
1626948330000|2021-07-22 10:05:30|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|3574
1626948340000|2021-07-22 10:05:40|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|2204
1626948350000|2021-07-22 10:05:50|268.6||268.6||268.6||268.6||1589
1626948400000|2021-07-22 10:06:40|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|830
1626948440000|2021-07-22 10:07:20|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|1081
1626948460000|2021-07-22 10:07:40||268.7||268.7||268.7||268.7|0
1626948480000|2021-07-22 10:08:00|268.7|268.6|268.8|268.6|268.8|268.6|268.7|268.6|0
1626948500000|2021-07-22 10:08:20|268.7||268.7||268.7||268.7||0
1626948550000|2021-07-22 10:09:10|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|2048
1626948650000|2021-07-22 10:10:50|268.7|268.7|268.8|268.7|268.8|268.7|268.7|268.7|1244
1626948670000|2021-07-22 10:11:10||268.6||268.7||268.7||268.6|781
1626948760000|2021-07-22 10:12:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|4261
1626948800000|2021-07-22 10:13:20|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|4362
1626948810000|2021-07-22 10:13:30|268.9||268.8||268.9||268.8||1535
1626948820000|2021-07-22 10:13:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|913
1626948850000|2021-07-22 10:14:10|||||||||237
1626948860000|2021-07-22 10:14:20|269|268.9|269|268.8|269|268.9|269|268.8|921
1626948950000|2021-07-22 10:15:50|268.9||268.9||268.9||268.9||0
1626948960000|2021-07-22 10:16:00|269||268.9||269||268.9||8417
1626948970000|2021-07-22 10:16:10||268.7||268.7||268.7||268.7|7100
1626948980000|2021-07-22 10:16:20|268.8|268.6|268.7|268.6|268.8|268.6|268.7|268.6|11765
1626949000000|2021-07-22 10:16:40|268.8||268.8||268.8||268.8||3735
1626949010000|2021-07-22 10:16:50|268.7|268.7|268.8|268.7|268.8|268.7|268.7|268.7|797
1626949040000|2021-07-22 10:17:20|||||||||505
1626949070000|2021-07-22 10:17:50||268.6||268.6||268.6||268.6|0
1626949080000|2021-07-22 10:18:00|268.7|268.7|268.7|268.6|268.7|268.7|268.7|268.6|1966
1626949120000|2021-07-22 10:18:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|772
1626949130000|2021-07-22 10:18:50|268.7|268.6|268.7|268.6|268.7|268.6|268.6|268.5|5335
1626949140000|2021-07-22 10:19:00|268.8||268.8||268.8||268.8||0
1626949320000|2021-07-22 10:22:00|268.9|268.7|268.9|268.8|268.9|268.8|268.9|268.7|6834
1626949330000|2021-07-22 10:22:10|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|2967
1626949390000|2021-07-22 10:23:10|269|268.9|269|268.9|269|268.9|269|268.8|4461
1626949400000|2021-07-22 10:23:20|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|1688
1626949620000|2021-07-22 10:27:00|269|268.9|268.9|268.8|269|268.9|268.9|268.8|4488
1626949630000|2021-07-22 10:27:10|269|268.9|269|268.9|269|268.9|269|268.9|2962
1626949640000|2021-07-22 10:27:20||268.8||268.9||268.9||268.8|0
1626949650000|2021-07-22 10:27:30|269.1||269||269.1||269||4141
1626949690000|2021-07-22 10:28:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|0
1626949810000|2021-07-22 10:30:10|||||||||1083
1626949820000|2021-07-22 10:30:20|||||||||102
1626949870000|2021-07-22 10:31:10|269|268.9|269|268.8|269|268.9|269|268.8|6396
1626949980000|2021-07-22 10:33:00|268.9|268.9|269|268.9|269.1|268.9|268.9|268.9|11677
1626950020000|2021-07-22 10:33:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|3802
1626950060000|2021-07-22 10:34:20|269|268.9|268.9|268.8|269|268.9|268.9|268.8|6821
1626950070000|2021-07-22 10:34:30|||||||||836
1626950090000|2021-07-22 10:34:50|269|268.9|269|268.8|269|268.9|269|268.8|753
1626950120000|2021-07-22 10:35:20||268.9||268.9||268.9||268.9|0
1626950130000|2021-07-22 10:35:30|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|10838
1626950140000|2021-07-22 10:35:40|269|268.9|269|268.8|269|268.9|269|268.8|2615
1626950150000|2021-07-22 10:35:50|268.9|268.9|269|268.9|269|268.9|268.9|268.9|539
1626950160000|2021-07-22 10:36:00|268.9|268.8|269|268.8|269|268.8|268.9|268.8|6900
1626950210000|2021-07-22 10:36:50||268.9||268.9||268.9||268.9|0
1626950250000|2021-07-22 10:37:30|269.1|269|269|268.9|269.1|269|269|268.9|12553
1626950290000|2021-07-22 10:38:10|||||||||1500
1626950370000|2021-07-22 10:39:30|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|5666
1626950430000|2021-07-22 10:40:30|||||||||1065
1626950510000|2021-07-22 10:41:50|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|7595
1626950520000|2021-07-22 10:42:00|||||||||521
1626950530000|2021-07-22 10:42:10|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|6910
1626950590000|2021-07-22 10:43:10|||||||||622
1626950650000|2021-07-22 10:44:10|269||269||269||268.9||6415
1626950660000|2021-07-22 10:44:20|268.9|268.9|269|268.8|269|268.9|268.9|268.8|7500
1626950680000|2021-07-22 10:44:40|268.9||268.9||268.9||268.9||0
1626950700000|2021-07-22 10:45:00|269|268.9|269|268.9|269|268.9|269|268.9|4112
1626950710000|2021-07-22 10:45:10||268.8||268.8||268.8||268.8|0
1626950720000|2021-07-22 10:45:20||268.9||268.9||268.9||268.9|0
1626950760000|2021-07-22 10:46:00|||||||||1116
1626950780000|2021-07-22 10:46:20||268.8||268.8||268.8||268.8|1049
1626950800000|2021-07-22 10:46:40||268.9||268.9||268.9||268.9|0
1626950900000|2021-07-22 10:48:20|||||||||831
1626951010000|2021-07-22 10:50:10|||||||||840
1626951020000|2021-07-22 10:50:20|268.9|268.8|268.9|268.8|269|268.8|268.9|268.8|19607
1626951050000|2021-07-22 10:50:50|269|268.9|269|268.9|269|268.9|269|268.9|10272
1626951060000|2021-07-22 10:51:00||268.8||268.8||268.8||268.8|1568
1626951070000|2021-07-22 10:51:10|268.9||268.9||268.9||268.9||0
1626951080000|2021-07-22 10:51:20|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|4540
1626951090000|2021-07-22 10:51:30||268.8||268.7||268.8||268.7|0
1626951130000|2021-07-22 10:52:10||268.8||268.8||268.8||268.8|0
1626951140000|2021-07-22 10:52:20||268.7||268.7||268.7||268.7|0
1626951150000|2021-07-22 10:52:30||268.8||268.8||268.8||268.8|0
1626951180000|2021-07-22 10:53:00|||||||||1116
1626951210000|2021-07-22 10:53:30|268.8|268.7|268.9|268.7|268.9|268.8|268.8|268.7|2064
1626951240000|2021-07-22 10:54:00|268.8|268.6|268.7|268.6|268.8|268.6|268.7|268.6|9984
1626951330000|2021-07-22 10:55:30|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|15455
1626951370000|2021-07-22 10:56:10|268.6|268.5|268.6|268.5|268.7|268.6|268.6|268.5|15210
1626951380000|2021-07-22 10:56:20|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|5230
1626951420000|2021-07-22 10:57:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|11797
1626951450000|2021-07-22 10:57:30|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|12882
1626951460000|2021-07-22 10:57:40|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|2933
1626951500000|2021-07-22 10:58:20|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|2335
1626951510000|2021-07-22 10:58:30|||||||||621
1626951530000|2021-07-22 10:58:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|7975
1626951640000|2021-07-22 11:00:40|||||||||520
1626951660000|2021-07-22 11:01:00||268.7||268.8||268.8||268.7|4619
1626951670000|2021-07-22 11:01:10|||||||||45
1626951690000|2021-07-22 11:01:30|||||||||1
1626951700000|2021-07-22 11:01:40|||||||||400
1626951720000|2021-07-22 11:02:00|||||||||691
1626951740000|2021-07-22 11:02:20|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|2409
1626951810000|2021-07-22 11:03:30||268.6||268.6||268.6||268.6|2221
1626951820000|2021-07-22 11:03:40|268.7||268.7||268.7||268.7||0
1626951890000|2021-07-22 11:04:50|||||||||598
1626951960000|2021-07-22 11:06:00|||||||||535
1626951970000|2021-07-22 11:06:10|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|10199
1626951980000|2021-07-22 11:06:20|268.9||268.8||268.9||268.8||5994
1626952000000|2021-07-22 11:06:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|8
1626952080000|2021-07-22 11:08:00||268.7||268.7||268.7||268.7|0
1626952090000|2021-07-22 11:08:10||268.8||268.8||268.8||268.8|0
1626952110000|2021-07-22 11:08:30||268.7||268.7||268.7||268.7|0
1626952120000|2021-07-22 11:08:40||268.8||268.8||268.8||268.8|0
1626952170000|2021-07-22 11:09:30|269|268.9|269|268.8|269|268.9|269|268.8|5201
1626952190000|2021-07-22 11:09:50|268.9||268.9||268.9||268.9||0
1626952210000|2021-07-22 11:10:10|269|268.9|269|268.8|269|268.9|269|268.8|545
1626952240000|2021-07-22 11:10:40|268.9||268.9||268.9||268.9||0
1626952250000|2021-07-22 11:10:50|269||268.9||269||268.9||0
1626952260000|2021-07-22 11:11:00|269||269||269||269||0
1626952290000|2021-07-22 11:11:30|268.9||268.9||268.9||268.9||0
1626952310000|2021-07-22 11:11:50|||||||||625
1626952360000|2021-07-22 11:12:40|269|268.9|269|268.9|269|268.9|269|268.9|889
1626952370000|2021-07-22 11:12:50||268.8||268.8||268.8||268.8|0
1626952390000|2021-07-22 11:13:10|268.9||268.9||269||268.9||0
1626952400000|2021-07-22 11:13:20|269|268.9|269|268.8|269|268.9|269|268.8|574
1626952440000|2021-07-22 11:14:00|268.9||268.9||268.9||268.9||0
1626952450000|2021-07-22 11:14:10|269||269||269||269||0
1626952470000|2021-07-22 11:14:30|268.9||268.9||268.9||268.9||0
1626952490000|2021-07-22 11:14:50|269||268.9||269||268.9||0
1626952500000|2021-07-22 11:15:00|269||269||269||269||0
1626952510000|2021-07-22 11:15:10|268.9||268.9||268.9||268.9||0
1626952520000|2021-07-22 11:15:20||268.7||268.8||268.8||268.7|7213
1626952590000|2021-07-22 11:16:30|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|4313
1626952680000|2021-07-22 11:18:00|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|4519
1626952700000|2021-07-22 11:18:20|268.8|268.7|268.8|268.7|268.8|268.8|268.8|268.7|1273
1626952750000|2021-07-22 11:19:10|268.7|268.6|268.7|268.6|268.8|268.6|268.7|268.6|0
1626952810000|2021-07-22 11:20:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|1027
1626952820000|2021-07-22 11:20:20|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|3718
1626952830000|2021-07-22 11:20:30||268.5||268.5||268.5||268.5|0
1626952860000|2021-07-22 11:21:00|268.6||268.6||268.6||268.6||0
1626952870000|2021-07-22 11:21:10|268.7|268.6|268.7|268.6|268.8|268.6|268.7|268.5|16096
1626952890000|2021-07-22 11:21:30|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|3305
1626952900000|2021-07-22 11:21:40||268.7||268.7||268.7||268.7|0
1626952910000|2021-07-22 11:21:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|6101
1626952930000|2021-07-22 11:22:10||268.7||268.7||268.7||268.7|0
1626952950000|2021-07-22 11:22:30||268.8||268.7||268.8||268.7|0
1626952990000|2021-07-22 11:23:10|268.8|268.8|268.9|268.7|268.9|268.8|268.8|268.7|925
1626953000000|2021-07-22 11:23:20||268.8||268.8||268.8||268.8|0
1626953020000|2021-07-22 11:23:40||268.7||268.8||268.8||268.7|1331
1626953040000|2021-07-22 11:24:00||268.7||268.7||268.7||268.7|33
1626953100000|2021-07-22 11:25:00|268.8|268.6|268.8|268.6|268.8|268.6|268.8|268.6|0
1626953110000|2021-07-22 11:25:10|268.7|268.7|268.7|268.6|268.7|268.7|268.7|268.6|4296
1626953190000|2021-07-22 11:26:30|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|9727
1626953200000|2021-07-22 11:26:40|268.6|268.5|268.6|268.5|268.7|268.6|268.6|268.5|5024
1626953230000|2021-07-22 11:27:10|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|2007
1626953250000|2021-07-22 11:27:30|268.6|268.5|268.5|268.4|268.6|268.5|268.5|268.4|12030
1626953260000|2021-07-22 11:27:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.4|2204
1626953290000|2021-07-22 11:28:10|268.5|268.4|268.5|268.4|268.6|268.4|268.5|268.4|2246
1626953330000|2021-07-22 11:28:50|||||||||829
1626953380000|2021-07-22 11:29:40|268.6|268.5|268.5|268.4|268.6|268.5|268.5|268.4|7103
1626953460000|2021-07-22 11:31:00|268.6||268.5||268.6||268.5||667
1626953470000|2021-07-22 11:31:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|2424
1626953480000|2021-07-22 11:31:20||268.4||268.4||268.4||268.4|0
1626953500000|2021-07-22 11:31:40||268.5||268.4||268.5||268.4|0
1626953510000|2021-07-22 11:31:50||268.5||268.4||268.5||268.4|0
1626953520000|2021-07-22 11:32:00||268.5||268.5||268.5||268.4|0
1626953530000|2021-07-22 11:32:10||268.4||268.4||268.5||268.4|0
1626953540000|2021-07-22 11:32:20||268.5||268.4||268.5||268.4|0
1626953550000|2021-07-22 11:32:30||268.5||268.4||268.5||268.4|0
1626953560000|2021-07-22 11:32:40||268.5||268.5||268.5||268.4|0
1626953570000|2021-07-22 11:32:50||268.4||268.5||268.5||268.4|0
1626953620000|2021-07-22 11:33:40|||||||||1687
1626953700000|2021-07-22 11:35:00|||||||||652
1626953730000|2021-07-22 11:35:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|8592
1626953740000|2021-07-22 11:35:40||268.5||268.5||268.5||268.5|1304
1626953770000|2021-07-22 11:36:10||268.6||268.6||268.6||268.6|0
1626953780000|2021-07-22 11:36:20|268.8||268.7||268.8||268.7||5905
1626953820000|2021-07-22 11:37:00||268.5||268.6||268.6||268.5|0
1626953850000|2021-07-22 11:37:30|268.6|268.5|268.7|268.5|268.7|268.5|268.6|268.5|2953
1626954020000|2021-07-22 11:40:20||268.6||268.6||268.6||268.6|0
1626954100000|2021-07-22 11:41:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|1418
1626954110000|2021-07-22 11:41:50|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|3814
1626954120000|2021-07-22 11:42:00|268.6|268.6|268.7|268.6|268.7|268.6|268.6|268.5|1365
1626954140000|2021-07-22 11:42:20|||||||||8552
1626954160000|2021-07-22 11:42:40|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|12879
1626954180000|2021-07-22 11:43:00|268.7|268.5|268.7|268.5|268.7|268.5|268.7|268.5|7236
1626954190000|2021-07-22 11:43:10||268.6||268.6||268.6||268.6|0
1626954240000|2021-07-22 11:44:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|61
1626954250000|2021-07-22 11:44:10||268.4||268.4||268.4||268.4|0
1626954270000|2021-07-22 11:44:30||268.5||268.5||268.5||268.5|0
1626954290000|2021-07-22 11:44:50||268.4||268.4||268.4||268.4|0
1626954300000|2021-07-22 11:45:00||268.5||268.5||268.5||268.5|0
1626954320000|2021-07-22 11:45:20|268.7||268.7||268.7||268.6||5460
1626954340000|2021-07-22 11:45:40|268.6|268.6|268.6|268.5|268.6|268.6|268.6|268.5|2542
1626954360000|2021-07-22 11:46:00|268.7||268.7||268.7||268.7||815
1626954380000|2021-07-22 11:46:20|268.6||268.6||268.6||268.6||0
1626954400000|2021-07-22 11:46:40|268.7||268.6||268.7||268.6||5408
1626954410000|2021-07-22 11:46:50||268.4||268.5||268.5||268.4|10045
1626954420000|2021-07-22 11:47:00||268.4||268.4||268.4||268.4|3375
1626954430000|2021-07-22 11:47:10||268.5||268.5||268.5||268.5|0
1626954450000|2021-07-22 11:47:30||268.4||268.5||268.5||268.4|0
1626954460000|2021-07-22 11:47:40||268.4||268.4||268.4||268.4|68
1626954470000|2021-07-22 11:47:50|268.5||268.5||268.5||268.5||0
1626954530000|2021-07-22 11:48:50|||||||||1928
1626954610000|2021-07-22 11:50:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|9759
1626954650000|2021-07-22 11:50:50|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|9226
1626954770000|2021-07-22 11:52:50|268.6||268.6||268.6||268.6||0
1626954780000|2021-07-22 11:53:00|268.7|268.6|268.7|268.5|268.7|268.6|268.6|268.5|2032
1626954800000|2021-07-22 11:53:20||268.6||268.5||268.6||268.5|0
1626954840000|2021-07-22 11:54:00|268.6||268.6||268.6||268.6||0
1626954900000|2021-07-22 11:55:00|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|1996
1626954920000|2021-07-22 11:55:20||268.6||268.5||268.6||268.5|0
1626955000000|2021-07-22 11:56:40|268.8|268.6|268.8|268.6|268.8|268.7|268.8|268.6|9810
1626955020000|2021-07-22 11:57:00|268.7||268.7||268.7||268.7||0
1626955040000|2021-07-22 11:57:20|||||||||7571
1626955070000|2021-07-22 11:57:50|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|2744
1626955080000|2021-07-22 11:58:00|||||||||628
1626955150000|2021-07-22 11:59:10|||||||||574
1626955220000|2021-07-22 12:00:20|||||||||490
1626955250000|2021-07-22 12:00:50|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|4095
1626955270000|2021-07-22 12:01:10|||||||||5
1626955280000|2021-07-22 12:01:20|||||||||536
1626955300000|2021-07-22 12:01:40|268.7||268.6||268.7||268.6||2576
1626955310000|2021-07-22 12:01:50|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|580
1626955320000|2021-07-22 12:02:00|268.7||268.7||268.7||268.6||2889
1626955380000|2021-07-22 12:03:00|268.6||268.7||268.7||268.6||3649
1626955430000|2021-07-22 12:03:50|268.6|268.4|268.6|268.5|268.6|268.5|268.6|268.4|3696
1626955460000|2021-07-22 12:04:20|268.7|268.4|268.6|268.5|268.7|268.5|268.6|268.4|12160
1626955470000|2021-07-22 12:04:30|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|0
1626955530000|2021-07-22 12:05:30|||||||||700
1626955540000|2021-07-22 12:05:40|||||||||2593
1626955550000|2021-07-22 12:05:50|268.6||268.5||268.6||268.5||0
1626955560000|2021-07-22 12:06:00|268.6||268.5||268.6||268.5||0
1626955570000|2021-07-22 12:06:10|268.6||268.6||268.6||268.5||0
1626955580000|2021-07-22 12:06:20|||||||||2500
1626955590000|2021-07-22 12:06:30||268.5||268.5||268.5||268.5|1358
1626955600000|2021-07-22 12:06:40||268.4||268.4||268.5||268.4|3278
1626955620000|2021-07-22 12:07:00||268.5||268.5||268.5||268.5|0
1626955630000|2021-07-22 12:07:10|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|7179
1626955710000|2021-07-22 12:08:30|268.6|268.5|268.6|268.5|268.6|268.6|268.6|268.5|1970
1626955730000|2021-07-22 12:08:50|||||||||544
1626955800000|2021-07-22 12:10:00||268.4||268.4||268.4||268.4|0
1626955810000|2021-07-22 12:10:10|268.5||268.5||268.6||268.5||75
1626955820000|2021-07-22 12:10:20|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|3513
1626955920000|2021-07-22 12:12:00|268.7||268.7||268.7||268.7||7325
1626955930000|2021-07-22 12:12:10||268.6||268.6||268.6||268.6|0
1626955980000|2021-07-22 12:13:00|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|3083
1626956100000|2021-07-22 12:15:00|268.9|268.7|268.9|268.8|268.9|268.8|268.9|268.7|5639
1626956110000|2021-07-22 12:15:10|268.8|268.7|268.8|268.7|268.9|268.7|268.8|268.7|1303
1626956160000|2021-07-22 12:16:00|||||||||1
1626956210000|2021-07-22 12:16:50||268.6||268.7||268.7||268.6|0
1626956270000|2021-07-22 12:17:50|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|30
1626956280000|2021-07-22 12:18:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.6|2322
1626956330000|2021-07-22 12:18:50||268.6||268.6||268.6||268.6|5092
1626956340000|2021-07-22 12:19:00|268.7||268.7||268.7||268.7||0
1626956400000|2021-07-22 12:20:00|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|5365
1626956410000|2021-07-22 12:20:10|268.8||268.8||268.8||268.7||0
1626956430000|2021-07-22 12:20:30|268.7||268.8||268.8||268.7||577
1626956450000|2021-07-22 12:20:50||268.7||268.7||268.7||268.7|0
1626956470000|2021-07-22 12:21:10|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|9781
1626956590000|2021-07-22 12:23:10|||||||||2872
1626956670000|2021-07-22 12:24:30|268.9||268.9||268.9||268.9||10919
1626956680000|2021-07-22 12:24:40|268.8|268.8|268.8|268.7|268.8|268.8|268.8|268.7|0
1626956700000|2021-07-22 12:25:00|268.9|268.8|268.9|268.8|268.9|268.8|268.8|268.7|2741
1626956790000|2021-07-22 12:26:30||268.7||268.7||268.8||268.7|0
1626956800000|2021-07-22 12:26:40||268.8||268.8||268.8||268.8|0
1626956820000|2021-07-22 12:27:00||268.7||268.8||268.8||268.7|0
1626956830000|2021-07-22 12:27:10||268.7||268.7||268.7||268.7|0
1626956850000|2021-07-22 12:27:30||268.8||268.8||268.8||268.8|0
1626956870000|2021-07-22 12:27:50||268.7||268.8||268.8||268.7|0
1626956880000|2021-07-22 12:28:00||268.7||268.7||268.8||268.7|0
1626956930000|2021-07-22 12:28:50||268.8||268.8||268.8||268.8|0
1626956960000|2021-07-22 12:29:20||268.7||268.7||268.7||268.7|0
1626956970000|2021-07-22 12:29:30||268.8||268.8||268.8||268.8|0
1626956990000|2021-07-22 12:29:50||268.7||268.7||268.7||268.7|0
1626957000000|2021-07-22 12:30:00||268.8||268.8||268.8||268.8|0
1626957010000|2021-07-22 12:30:10|||||||||5580
1626957020000|2021-07-22 12:30:20||268.7||268.7||268.7||268.7|0
1626957030000|2021-07-22 12:30:30||268.8||268.8||268.8||268.8|0
1626957060000|2021-07-22 12:31:00|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|1007
1626957070000|2021-07-22 12:31:10||268.8||268.8||268.8||268.8|0
1626957080000|2021-07-22 12:31:20|||||||||560
1626957090000|2021-07-22 12:31:30||268.7||268.8||268.8||268.7|0
1626957130000|2021-07-22 12:32:10|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|14014
1626957150000|2021-07-22 12:32:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.5|13970
1626957160000|2021-07-22 12:32:40||268.5||268.6||268.6||268.5|0
1626957180000|2021-07-22 12:33:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|8893
1626957190000|2021-07-22 12:33:10|||||||||1292
1626957220000|2021-07-22 12:33:40|268.9||268.9||268.9||268.9||5286
1626957260000|2021-07-22 12:34:20||268.8||268.8||268.8||268.8|0
1626957290000|2021-07-22 12:34:50|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|28
1626957340000|2021-07-22 12:35:40|268.9|268.8|268.9|268.7|268.9|268.8|268.9|268.7|1669
1626957350000|2021-07-22 12:35:50||268.8||268.8||268.8||268.8|0
1626957360000|2021-07-22 12:36:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|22
1626957430000|2021-07-22 12:37:10|268.9|268.8|268.9|268.7|268.9|268.8|268.8|268.7|3685
1626957450000|2021-07-22 12:37:30|268.8||268.8||268.8||268.8||0
1626957470000|2021-07-22 12:37:50|||||||||1370
1626957550000|2021-07-22 12:39:10|||||||||669
1626957580000|2021-07-22 12:39:40|268.7|268.6|268.8|268.6|268.8|268.6|268.7|268.6|10451
1626957590000|2021-07-22 12:39:50|268.7||268.7||268.7||268.7||0
1626957610000|2021-07-22 12:40:10|268.8|268.7|268.8|268.7|268.9|268.8|268.8|268.7|17678
1626957660000|2021-07-22 12:41:00|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|35255
1626957680000|2021-07-22 12:41:20|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|2279
1626957690000|2021-07-22 12:41:30|268.6|268.5|268.6|268.5|268.7|268.5|268.6|268.5|4389
1626957710000|2021-07-22 12:41:50|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|4019
1626957720000|2021-07-22 12:42:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|5115
1626957740000|2021-07-22 12:42:20|268.7|268.6|268.8|268.6|268.8|268.7|268.7|268.6|10212
1626957750000|2021-07-22 12:42:30|268.7|268.7|268.8|268.7|268.8|268.7|268.7|268.7|11378
1626957780000|2021-07-22 12:43:00|||||||||11995
1626957860000|2021-07-22 12:44:20|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|4349
1626957870000|2021-07-22 12:44:30||268.7||268.7||268.7||268.7|7476
1626957900000|2021-07-22 12:45:00|268.8||268.8||268.8||268.8||0
1626957940000|2021-07-22 12:45:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|3922
1626957980000|2021-07-22 12:46:20|||||||||11995
1626958070000|2021-07-22 12:47:50|268.8|268.7|268.8|268.7|268.8|268.8|268.8|268.7|9540
1626958080000|2021-07-22 12:48:00|268.9|268.8|268.9|268.8|269|268.8|268.9|268.8|9878
1626958120000|2021-07-22 12:48:40|||||||||1116
1626958150000|2021-07-22 12:49:10|269|268.9|269|268.9|269|268.9|269|268.9|1397
1626958160000|2021-07-22 12:49:20|||||||||667
1626958200000|2021-07-22 12:50:00|268.9|268.8|269|268.8|269|268.9|268.9|268.8|4202
1626958220000|2021-07-22 12:50:20|268.9||268.9||268.9||268.9||0
1626958250000|2021-07-22 12:50:50|269|268.9|269|268.8|269|268.9|269|268.8|1931
1626958280000|2021-07-22 12:51:20|268.9||268.9||268.9||268.9||0
1626958290000|2021-07-22 12:51:30|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|13346
1626958320000|2021-07-22 12:52:00||268.6||268.6||268.7||268.6|2500
1626958350000|2021-07-22 12:52:30|268.7||268.7||268.7||268.7||0
1626958360000|2021-07-22 12:52:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.4|1207
1626958370000|2021-07-22 12:52:50||268.4||268.4||268.5||268.4|0
1626958380000|2021-07-22 12:53:00||268.5||268.5||268.5||268.4|0
1626958390000|2021-07-22 12:53:10|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|6957
1626958400000|2021-07-22 12:53:20|268.6||268.6||268.7||268.6||0
1626958430000|2021-07-22 12:53:50||268.4||268.4||268.4||268.4|3835
1626958440000|2021-07-22 12:54:00||268.5||268.4||268.5||268.4|0
1626958470000|2021-07-22 12:54:30||268.5||268.4||268.5||268.4|5000
1626958480000|2021-07-22 12:54:40||268.5||268.4||268.5||268.4|0
1626958510000|2021-07-22 12:55:10||268.5||268.5||268.5||268.5|0
1626958520000|2021-07-22 12:55:20||268.4||268.4||268.4||268.4|0
1626958580000|2021-07-22 12:56:20||268.5||268.5||268.5||268.5|0
1626958590000|2021-07-22 12:56:30||268.4||268.4||268.4||268.4|0
1626958600000|2021-07-22 12:56:40||268.5||268.5||268.5||268.4|0
1626958620000|2021-07-22 12:57:00|268.7|268.6|268.7|268.6|268.7|268.6|268.6|268.5|9377
1626958630000|2021-07-22 12:57:10||268.5||268.5||268.6||268.5|0
1626958640000|2021-07-22 12:57:20||268.6||268.5||268.6||268.5|0
1626958660000|2021-07-22 12:57:40||268.6||268.6||268.6||268.5|0
1626958690000|2021-07-22 12:58:10||268.5||268.5||268.5||268.5|2500
1626958790000|2021-07-22 12:59:50|268.8|268.6|268.8|268.7|268.8|268.7|268.8|268.6|16256
1626958800000|2021-07-22 13:00:00||268.6||268.7||268.7||268.6|0
1626958860000|2021-07-22 13:01:00|268.7|268.6|268.7|268.6|268.8|268.7|268.7|268.6|7003
1626958870000|2021-07-22 13:01:10|||||||||31
1626958880000|2021-07-22 13:01:20||268.5||268.5||268.5||268.5|0
1626958900000|2021-07-22 13:01:40|268.8|268.6|268.7|268.6|268.8|268.7|268.7|268.6|2157
1626958920000|2021-07-22 13:02:00|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|2768
1626958930000|2021-07-22 13:02:10||268.7||268.7||268.7||268.7|0
1626958950000|2021-07-22 13:02:30|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|9478
1626958980000|2021-07-22 13:03:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|3364
1626958990000|2021-07-22 13:03:10||268.7||268.7||268.7||268.7|0
1626959000000|2021-07-22 13:03:20|268.8|268.8|268.8|268.7|268.9|268.8|268.8|268.7|4932
1626959010000|2021-07-22 13:03:30|268.9|268.6|268.8|268.6|268.9|268.7|268.8|268.6|2000
1626959050000|2021-07-22 13:04:10||268.7||268.7||268.7||268.7|0
1626959060000|2021-07-22 13:04:20||268.6||268.6||268.6||268.6|0
1626959090000|2021-07-22 13:04:50||268.7||268.7||268.7||268.7|0
1626959130000|2021-07-22 13:05:30||268.6||268.7||268.7||268.6|0
1626959140000|2021-07-22 13:05:40||268.6||268.7||268.7||268.6|0
1626959150000|2021-07-22 13:05:50||268.6||268.6||268.6||268.6|0
1626959200000|2021-07-22 13:06:40||268.7||268.7||268.7||268.7|0
1626959210000|2021-07-22 13:06:50||268.6||268.6||268.6||268.6|0
1626959250000|2021-07-22 13:07:30||268.7||268.6||268.7||268.6|0
1626959270000|2021-07-22 13:07:50|268.7||268.7||268.7||268.7||0
1626959280000|2021-07-22 13:08:00||268.5||268.5||268.5||268.5|0
1626959320000|2021-07-22 13:08:40||268.6||268.6||268.6||268.6|0
1626959330000|2021-07-22 13:08:50||268.5||268.6||268.6||268.5|0
1626959360000|2021-07-22 13:09:20||268.5||268.5||268.5||268.5|0
1626959380000|2021-07-22 13:09:40||268.6||268.6||268.6||268.6|0
1626959420000|2021-07-22 13:10:20|268.8||268.7||268.8||268.7||5240
1626959440000|2021-07-22 13:10:40|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|839
1626959550000|2021-07-22 13:12:30|268.7|268.7|268.7|268.6|268.7|268.7|268.7|268.6|4951
1626959570000|2021-07-22 13:12:50||268.5||268.6||268.6||268.5|1979
1626959580000|2021-07-22 13:13:00|268.8|268.5|268.6|268.4|268.8|268.5|268.5|268.4|23420
1626959610000|2021-07-22 13:13:30||268.5||268.5||268.5||268.4|0
1626959620000|2021-07-22 13:13:40||268.4||268.4||268.4||268.4|0
1626959680000|2021-07-22 13:14:40|268.5||268.5||268.5||268.5||0
1626959710000|2021-07-22 13:15:10|268.6||268.6||268.6||268.6||7022
1626959720000|2021-07-22 13:15:20||268.5||268.5||268.5||268.5|0
1626959730000|2021-07-22 13:15:30||268.4||268.4||268.4||268.4|4486
1626959750000|2021-07-22 13:15:50|268.5||268.6||268.6||268.5||343
1626959810000|2021-07-22 13:16:50||268.5||268.5||268.5||268.4|0
1626959820000|2021-07-22 13:17:00|268.7|268.4|268.7|268.6|268.7|268.6|268.7|268.4|29165
1626959830000|2021-07-22 13:17:10|268.6|268.5|268.7|268.5|268.7|268.5|268.6|268.5|2500
1626959870000|2021-07-22 13:17:50|268.6|268.6|268.7|268.6|268.7|268.6|268.6|268.6|9237
1626959880000|2021-07-22 13:18:00|268.8||268.8||268.8||268.8||10337
1626959920000|2021-07-22 13:18:40|268.9|268.7|268.9|268.8|268.9|268.8|268.9|268.7|14939
1626959940000|2021-07-22 13:19:00||268.7||268.8||268.8||268.7|2915
1626959950000|2021-07-22 13:19:10|269|268.9|268.9|268.8|269|268.9|268.9|268.8|3966
1626959960000|2021-07-22 13:19:20|269||268.9||269||268.9||2622
1626959980000|2021-07-22 13:19:40|269|268.9|268.9|268.8|269|268.9|268.9|268.8|9093
1626959990000|2021-07-22 13:19:50|269||269||269||269||1046
1626960000000|2021-07-22 13:20:00|268.9||269||269||268.9||769
1626960040000|2021-07-22 13:20:40|269.1|268.9|269|268.9|269.1|268.9|269|268.9|10281
1626960070000|2021-07-22 13:21:10||268.8||268.9||268.9||268.8|16041
1626960100000|2021-07-22 13:21:40|269.1|269|269.1|268.9|269.1|269|269|268.9|6717
1626960110000|2021-07-22 13:21:50|269|269|269|268.9|269|269|269|268.9|7751
1626960130000|2021-07-22 13:22:10|269.1|269|269.1|269|269.1|269|269|269|6425
1626960150000|2021-07-22 13:22:30|269.2||269.1||269.2||269.1||15829
1626960160000|2021-07-22 13:22:40|269.2||269.1||269.2||269.1||12499
1626960170000|2021-07-22 13:22:50|269.2||269.1||269.2||269.1||13117
1626960260000|2021-07-22 13:24:20|269|268.9|269|268.8|269|268.9|269|268.8|24150
1626960420000|2021-07-22 13:27:00||268.9||268.9||268.9||268.9|0
1626960430000|2021-07-22 13:27:10|268.9|268.8|269|268.8|269|268.8|268.9|268.8|10026
1626960440000|2021-07-22 13:27:20||268.9||268.9||268.9||268.9|0
1626960450000|2021-07-22 13:27:30|||||||||1859
1626960490000|2021-07-22 13:28:10|268.9|268.8|268.9|268.8|268.9|268.8|268.8|268.7|16919
1626960520000|2021-07-22 13:28:40|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|9609
1626960530000|2021-07-22 13:28:50|268.8||268.8||268.8||268.8||0
1626960540000|2021-07-22 13:29:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|8641
1626960550000|2021-07-22 13:29:10|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|2500
1626960570000|2021-07-22 13:29:30|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|0
1626960600000|2021-07-22 13:30:00|268.7|268.6|268.8|268.7|268.8|268.7|268.7|268.6|14499
1626960630000|2021-07-22 13:30:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|0
1626960660000|2021-07-22 13:31:00||268.5||268.6||268.6||268.5|2204
1626960670000|2021-07-22 13:31:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|2575
1626960700000|2021-07-22 13:31:40|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.5|2869
1626960730000|2021-07-22 13:32:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|0
1626960740000|2021-07-22 13:32:20|||||||||580
1626960750000|2021-07-22 13:32:30||268.4||268.4||268.4||268.4|0
1626960760000|2021-07-22 13:32:40|268.7|268.5|268.6|268.5|268.7|268.6|268.6|268.5|6663
1626960770000|2021-07-22 13:32:50|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|2630
1626960790000|2021-07-22 13:33:10|268.6||268.6||268.6||268.6||4286
1626960870000|2021-07-22 13:34:30|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|2546
1626960890000|2021-07-22 13:34:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|0
1626960900000|2021-07-22 13:35:00|268.5|268.2|268.5|268.3|268.5|268.4|268.5|268.2|6208
1626960910000|2021-07-22 13:35:10|268.4||268.5||268.5||268.4||2890
1626960950000|2021-07-22 13:35:50|268.4||268.4||268.4||268.4||0
1626960980000|2021-07-22 13:36:20||268.2||268.2||268.2||268.2|0
1626960990000|2021-07-22 13:36:30|268.3||268.3||268.3||268.3||1307
1626961020000|2021-07-22 13:37:00|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|0
1626961030000|2021-07-22 13:37:10|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|3096
1626961060000|2021-07-22 13:37:40|268.4|268.3|268.5|268.3|268.5|268.4|268.4|268.3|18736
1626961080000|2021-07-22 13:38:00||268.4||268.3||268.4||268.3|0
1626961100000|2021-07-22 13:38:20||268.4||268.4||268.4||268.3|0
1626961150000|2021-07-22 13:39:10|268.6|268.5|268.6|268.5|268.6|268.5|268.5|268.4|14414
1626961190000|2021-07-22 13:39:50|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|3477
1626961200000|2021-07-22 13:40:00|268.6|268.5|268.7|268.5|268.7|268.5|268.6|268.5|2842
1626961210000|2021-07-22 13:40:10|268.6||268.6||268.6||268.6||0
1626961220000|2021-07-22 13:40:20|268.7|268.6|268.7|268.6|268.7|268.6|268.6|268.6|2575
1626961240000|2021-07-22 13:40:40|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|4611
1626961280000|2021-07-22 13:41:20|268.7|268.6|268.7|268.6|268.8|268.6|268.7|268.6|9751
1626961290000|2021-07-22 13:41:30|||||||||2401
1626961320000|2021-07-22 13:42:00|268.6|268.5|268.7|268.5|268.7|268.6|268.6|268.5|3808
1626961340000|2021-07-22 13:42:20||268.6||268.6||268.6||268.6|0
1626961410000|2021-07-22 13:43:30|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.6|2436
1626961420000|2021-07-22 13:43:40|268.9||268.9||268.9||268.9||2755
1626961430000|2021-07-22 13:43:50|268.8||268.8||268.8||268.8||0
1626961460000|2021-07-22 13:44:20|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|9112
1626961590000|2021-07-22 13:46:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|4992
1626961630000|2021-07-22 13:47:10||268.5||268.6||268.6||268.5|0
1626961640000|2021-07-22 13:47:20||268.5||268.6||268.6||268.5|0
1626961650000|2021-07-22 13:47:30|||||||||921
1626961740000|2021-07-22 13:49:00|268.6|268.5|268.6|268.4|268.6|268.5|268.6|268.4|7856
1626961750000|2021-07-22 13:49:10|268.5||268.5||268.5||268.5||753
1626961760000|2021-07-22 13:49:20||268.3||268.3||268.3||268.3|0
1626961770000|2021-07-22 13:49:30|268.4|268.4|268.4|268.3|268.4|268.4|268.4|268.3|953
1626961830000|2021-07-22 13:50:30|268.5|268.4|268.5|268.4|268.6|268.4|268.5|268.4|21862
1626961840000|2021-07-22 13:50:40|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.2|6000
1626961850000|2021-07-22 13:50:50|268.5|268.4|268.5|268.4|268.5|268.4|268.4|268.4|3245
1626961860000|2021-07-22 13:51:00||268.3||268.3||268.4||268.3|0
1626961870000|2021-07-22 13:51:10||268.4||268.3||268.4||268.3|2038
1626961880000|2021-07-22 13:51:20|268.4||268.4||268.4||268.4||0
1626961930000|2021-07-22 13:52:10|||||||||650
1626962010000|2021-07-22 13:53:30|268.3|268.2|268.3|268.1|268.4|268.2|268.3|268.1|8795
1626962020000|2021-07-22 13:53:40|||||||||500
1626962030000|2021-07-22 13:53:50|268.4|268.2|268.4|268.3|268.4|268.3|268.4|268.2|5242
1626962050000|2021-07-22 13:54:10|||||||||955
1626962080000|2021-07-22 13:54:40|268.5|268.4|268.6|268.5|268.7|268.5|268.5|268.4|24937
1626962110000|2021-07-22 13:55:10|268.5|268.4|268.6|268.5|268.6|268.5|268.5|268.4|5943
1626962120000|2021-07-22 13:55:20||268.4||268.4||268.4||268.4|0
1626962130000|2021-07-22 13:55:30|268.7|268.5|268.7|268.6|268.7|268.6|268.7|268.5|4392
1626962140000|2021-07-22 13:55:40|268.8|268.5|268.6|268.5|268.8|268.5|268.6|268.5|0
1626962160000|2021-07-22 13:56:00|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|2674
1626962190000|2021-07-22 13:56:30|268.6|268.4|268.6|268.4|268.6|268.4|268.6|268.4|0
1626962200000|2021-07-22 13:56:40|268.7|268.5|268.7|268.6|268.7|268.6|268.6|268.5|2495
1626962210000|2021-07-22 13:56:50||268.5||268.5||268.5||268.5|0
1626962240000|2021-07-22 13:57:20||268.6||268.6||268.6||268.6|0
1626962280000|2021-07-22 13:58:00|268.8|268.5|268.7|268.5|268.8|268.6|268.7|268.5|9195
1626962290000|2021-07-22 13:58:10|268.6||268.6||268.6||268.6||0
1626962340000|2021-07-22 13:59:00|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|6361
1626962350000|2021-07-22 13:59:10|268.8|268.5|268.8|268.7|268.9|268.7|268.8|268.5|8530
1626962360000|2021-07-22 13:59:20|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|3434
1626962370000|2021-07-22 13:59:30|269||269||269||268.9||11121
1626962380000|2021-07-22 13:59:40|||||||||11628
1626962390000|2021-07-22 13:59:50|269.1|268.9|268.9|268.8|269.1|268.9|268.9|268.8|21052
1626962400000|2021-07-22 14:00:00||268.7||268.7||268.7||268.7|589
1626962410000|2021-07-22 14:00:10|268.8|268.6|268.8|268.6|268.8|268.6|268.8|268.6|7056
1626962440000|2021-07-22 14:00:40|268.7|268.5|268.7|268.5|268.7|268.6|268.7|268.5|3539
1626962470000|2021-07-22 14:01:10|268.6|268.4|268.6|268.4|268.7|268.5|268.5|268.4|25577
1626962510000|2021-07-22 14:01:50|268.5|268.3|268.5|268.4|268.5|268.4|268.5|268.3|921
1626962580000|2021-07-22 14:03:00||268.3||268.4||268.4||268.3|335
1626962590000|2021-07-22 14:03:10||268.3||268.3||268.3||268.3|0
1626962620000|2021-07-22 14:03:40||268.4||268.3||268.4||268.3|0
1626962650000|2021-07-22 14:04:10|268.4|268.4|268.4|268.3|268.5|268.4|268.4|268.2|13810
1626962690000|2021-07-22 14:04:50|||||||||200
1626962700000|2021-07-22 14:05:00|268.5|268.4|268.5|268.4|268.6|268.4|268.5|268.4|11511
1626962710000|2021-07-22 14:05:10||268.3||268.4||268.4||268.3|2326
1626962720000|2021-07-22 14:05:20|268.6||268.6||268.6||268.5||3975
1626962730000|2021-07-22 14:05:30|268.5|268.3|268.5|268.3|268.5|268.3|268.5|268.3|1170
1626962740000|2021-07-22 14:05:40|268.4|268.2|268.4|268.3|268.4|268.3|268.4|268.2|3053
1626962760000|2021-07-22 14:06:00|268.5|268.4|268.5|268.3|268.5|268.4|268.5|268.3|3506
1626962810000|2021-07-22 14:06:50|268.4|268.2|268.3|268.2|268.4|268.2|268.3|268.1|1903
1626962820000|2021-07-22 14:07:00||268.1||268.1||268.1||268.1|0
1626962850000|2021-07-22 14:07:30||268.2||268.1||268.2||268.1|0
1626962870000|2021-07-22 14:07:50||268.2||268.2||268.2||268.1|0
1626962900000|2021-07-22 14:08:20|268.4|268.3|268.5|268.3|268.5|268.3|268.4|268.3|2328
1626962920000|2021-07-22 14:08:40||268.4||268.4||268.4||268.4|0
1626962930000|2021-07-22 14:08:50||268.3||268.4||268.4||268.3|0
1626962940000|2021-07-22 14:09:00||268.3||268.3||268.3||268.3|0
1626962950000|2021-07-22 14:09:10||268.4||268.4||268.4||268.3|0
1626962970000|2021-07-22 14:09:30|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|0
1626963040000|2021-07-22 14:10:40|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.3|4061
1626963060000|2021-07-22 14:11:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|8143
1626963080000|2021-07-22 14:11:20|268.7|268.6|268.7|268.6|269|268.8|268.6|268.6|53249
1626963090000|2021-07-22 14:11:30||268.5||268.5||268.5||268.5|2007
1626963110000|2021-07-22 14:11:50||268.6||268.6||268.6||268.6|0
1626963140000|2021-07-22 14:12:20|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|13119
1626963180000|2021-07-22 14:13:00|||||||||1427
1626963240000|2021-07-22 14:14:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.4|10940
1626963260000|2021-07-22 14:14:20|268.5|268.4|268.5|268.4|268.6|268.4|268.5|268.4|8094
1626963280000|2021-07-22 14:14:40|268.4|268.3|268.5|268.3|268.5|268.3|268.4|268.3|3010
1626963290000|2021-07-22 14:14:50|268.4||268.4||268.4||268.4||0
1626963300000|2021-07-22 14:15:00|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|6928
1626963310000|2021-07-22 14:15:10|||||||||1242
1626963320000|2021-07-22 14:15:20|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|1923
1626963360000|2021-07-22 14:16:00|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|2441
1626963380000|2021-07-22 14:16:20|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|10506
1626963390000|2021-07-22 14:16:30|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|6426
1626963410000|2021-07-22 14:16:50|268.5||268.4||268.5||268.4||2599
1626963420000|2021-07-22 14:17:00||268.2||268.2||268.2||268.2|0
1626963430000|2021-07-22 14:17:10||268.3||268.3||268.3||268.3|0
1626963460000|2021-07-22 14:17:40|268.3|268.2|268.3|268.2|268.3|268.3|268.3|268.1|3255
1626963580000|2021-07-22 14:19:40|||||||||947
1626963650000|2021-07-22 14:20:50|268.2|268.1|268.3|268.2|268.3|268.2|268.2|268.1|5340
1626963660000|2021-07-22 14:21:00||268.1||268.1||268.1||268.1|0
1626963670000|2021-07-22 14:21:10||268.2||268.2||268.2||268.1|0
1626963680000|2021-07-22 14:21:20|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|0
1626963700000|2021-07-22 14:21:40|268.3|268.2|268.3|268.1|268.3|268.2|268.2|268.1|2645
1626963710000|2021-07-22 14:21:50|268.2|268.2|268.4|268.3|268.4|268.3|268.2|268.2|29996
1626963720000|2021-07-22 14:22:00|268.3|268.2|268.3|268.1|268.3|268.2|268.2|268.1|6672
1626963740000|2021-07-22 14:22:20|268.2||268.2||268.2||268.2||0
1626963840000|2021-07-22 14:24:00|||||||||10833
1626963920000|2021-07-22 14:25:20|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|4342
1626963930000|2021-07-22 14:25:30|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|2444
1626963970000|2021-07-22 14:26:10|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.1|805
1626964020000|2021-07-22 14:27:00|268.4|268.3|268.3|268.1|268.4|268.3|268.3|268.1|12268
1626964040000|2021-07-22 14:27:20|268.2||268.2||268.2||268.2||0
1626964100000|2021-07-22 14:28:20|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|4063
1626964140000|2021-07-22 14:29:00|268.2|268.1|268.3|268.1|268.3|268.1|268.2|268.1|10014
1626964160000|2021-07-22 14:29:20||268.2||268.1||268.2||268.1|0
1626964170000|2021-07-22 14:29:30||268.2||268.2||268.2||268.2|511
1626964240000|2021-07-22 14:30:40|||||||||555
1626964260000|2021-07-22 14:31:00|||||||||24
1626964300000|2021-07-22 14:31:40|||||||||1700
1626964320000|2021-07-22 14:32:00|268.4||268.3||268.4||268.3||8014
1626964330000|2021-07-22 14:32:10|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|0
1626964410000|2021-07-22 14:33:30|||||||||16
1626964450000|2021-07-22 14:34:10|268.3|268.2|268.2|268.1|268.3|268.2|268.2|268.1|13532
1626964500000|2021-07-22 14:35:00|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|3934
1626964520000|2021-07-22 14:35:20|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268|17112
1626964580000|2021-07-22 14:36:20|||||||||504
1626964610000|2021-07-22 14:36:50|||||||||3110
1626964620000|2021-07-22 14:37:00|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|3473
1626964630000|2021-07-22 14:37:10|||||||||779
1626964670000|2021-07-22 14:37:50||268.1||268.2||268.2||268.1|7767
1626964680000|2021-07-22 14:38:00|268.2|268.1|268.3|268.1|268.3|268.2|268.2|268.1|5150
1626964710000|2021-07-22 14:38:30||268.2||268.1||268.2||268.1|0
1626964730000|2021-07-22 14:38:50|268.2|268.2|268.2|268.1|268.2|268.2|268.2|268.1|1903
1626964790000|2021-07-22 14:39:50|268.3|268.2|268.3|268.1|268.3|268.2|268.2|268.1|13578
1626964800000|2021-07-22 14:40:00|268.2||268.2||268.2||268.2||0
1626964820000|2021-07-22 14:40:20|||||||||984
1626964870000|2021-07-22 14:41:10|268.3|268.2|268.3|268.1|268.3|268.2|268.3|268.1|3877
1626964900000|2021-07-22 14:41:40||268.2||268.2||268.2||268.2|0
1626964920000|2021-07-22 14:42:00||268.1||268.2||268.2||268.1|4887
1626964970000|2021-07-22 14:42:50|268.4|268.3|268.4|268.2|268.4|268.3|268.3|268.2|8364
1626965020000|2021-07-22 14:43:40||268.3||268.3||268.3||268.3|0
1626965030000|2021-07-22 14:43:50||268.2||268.3||268.3||268.2|6283
1626965120000|2021-07-22 14:45:20|||||||||417
1626965140000|2021-07-22 14:45:40|||||||||2042
1626965150000|2021-07-22 14:45:50|268.3|268.2|268.4|268.2|268.4|268.3|268.3|268.2|10319
1626965160000|2021-07-22 14:46:00|268.3||268.3||268.3||268.3||3153
1626965190000|2021-07-22 14:46:30|||||||||568
1626965220000|2021-07-22 14:47:00||268.1||268.1||268.2||268.1|2047
1626965240000|2021-07-22 14:47:20||268.2||268.1||268.2||268.1|0
1626965250000|2021-07-22 14:47:30||268.2||268.2||268.2||268.2|0
1626965260000|2021-07-22 14:47:40||268.1||268.1||268.1||268.1|0
1626965270000|2021-07-22 14:47:50||268.2||268.1||268.2||268.1|3000
1626965280000|2021-07-22 14:48:00|268.2||268.2||268.2||268.2||28
1626965290000|2021-07-22 14:48:10|||||||||756
1626965400000|2021-07-22 14:50:00|||||||||906
1626965500000|2021-07-22 14:51:40|||||||||772
1626965600000|2021-07-22 14:53:20|||||||||776
1626965670000|2021-07-22 14:54:30|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.1|25159
1626965680000|2021-07-22 14:54:40|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|3612
1626965690000|2021-07-22 14:54:50|268.3|268.2|268.3|268.1|268.3|268.2|268.3|268.1|15532
1626965700000|2021-07-22 14:55:00|268.2|268.2|268.3|268.2|268.3|268.2|268.2|268.1|8835
1626965750000|2021-07-22 14:55:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|38329
1626965780000|2021-07-22 14:56:20|268.5||268.4||268.5||268.4||19552
1626965830000|2021-07-22 14:57:10|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|32298
1626965880000|2021-07-22 14:58:00|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|15011
1626965910000|2021-07-22 14:58:30|268.3|268.2|268.3|268.1|268.3|268.2|268.3|268.1|17109
1626965930000|2021-07-22 14:58:50|268.2||268.2||268.2||268.2||1255
1626965980000|2021-07-22 14:59:40|||||||||3
1626966000000|2021-07-22 15:00:00|268.3|268.2|268.2|268.1|268.3|268.2|268.2|268.1|16835
1626966040000|2021-07-22 15:00:40||268||268.1||268.1||268|12583
1626966180000|2021-07-22 15:03:00|268.3||268.2||268.3||268.2||6704
1626966190000|2021-07-22 15:03:10|268.3||268.3||268.3||268.3||5769
1626966200000|2021-07-22 15:03:20|268.2||268.2||268.2||268.2||0
1626966450000|2021-07-22 15:07:30|||||||||5000
1626966500000|2021-07-22 15:08:20|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.1|6479
1626966540000|2021-07-22 15:09:00|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|10744
1626966560000|2021-07-22 15:09:20|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.1|1801
1626966570000|2021-07-22 15:09:30||268.1||268.2||268.2||268.1|0
1626966590000|2021-07-22 15:09:50|||||||||1146
1626966690000|2021-07-22 15:11:30||268.1||268.2||268.2||268.1|0
1626966810000|2021-07-22 15:13:30|268.2|268.1|268.3|268.2|268.3|268.2|268.2|268.1|4400
1626966840000|2021-07-22 15:14:00|||||||||1056
1626966860000|2021-07-22 15:14:20||268.1||268.1||268.2||268.1|2593
1626966880000|2021-07-22 15:14:40||268.2||268.2||268.2||268.2|0
1626966890000|2021-07-22 15:14:50|||||||||600
1626966900000|2021-07-22 15:15:00|||||||||2143
1626966980000|2021-07-22 15:16:20|||||||||1900
1626967040000|2021-07-22 15:17:20|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|6443
1626967110000|2021-07-22 15:18:30|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|6923
1626967240000|2021-07-22 15:20:40|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|11943
1626967260000|2021-07-22 15:21:00|268.5||268.5||268.5||268.5||3545
1626967270000|2021-07-22 15:21:10|268.4|268.4|268.4|268.3|268.4|268.4|268.4|268.3|5631
1626967350000|2021-07-22 15:22:30|268.5|268.2|268.4|268.3|268.5|268.3|268.4|268.2|37410
1626967360000|2021-07-22 15:22:40|268.5||268.4||268.5||268.4||0
1626967370000|2021-07-22 15:22:50||268.2||268.2||268.2||268.2|6168
1626967390000|2021-07-22 15:23:10|268.3|268.3|268.3|268.2|268.4|268.3|268.3|268.2|11604
1626967480000|2021-07-22 15:24:40|||||||||41
1626967510000|2021-07-22 15:25:10|||||||||17500
1626967600000|2021-07-22 15:26:40|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|5905
1626967710000|2021-07-22 15:28:30||268.2||268.3||268.3||268.2|9815
1626967790000|2021-07-22 15:29:50|268.5|268.4|268.6|268.4|268.6|268.4|268.5|268.4|10599
1627023620000|2021-07-23 07:00:20|269|268.6|269.2|268.8|269.3|268.9|268.9|268|35009
1627023630000|2021-07-23 07:00:30|269.3|268.7|268.9|268.5|269.3|268.7|268.9|268.5|179
1627023640000|2021-07-23 07:00:40|269|268.6|269.4|268.9|269.5|269.1|269|268.6|6954
1627023650000|2021-07-23 07:00:50||269||268.9||269||268.9|0
1627023660000|2021-07-23 07:01:00||269||268.9||269||268.9|0
1627023670000|2021-07-23 07:01:10||268.8||268.8||268.8||268.8|0
1627023680000|2021-07-23 07:01:20|269.3|268.7|269.1|268.6|269.3|268.7|269.1|268.6|0
1627023690000|2021-07-23 07:01:30|269.2|268.7|269.3|268.7|269.3|268.7|269.2|268.7|0
1627023700000|2021-07-23 07:01:40|269.2|268.6|269.2|268.6|269.2|268.6|269.2|268.6|0
1627023720000|2021-07-23 07:02:00|269.3|268.7|269.3|268.8|269.4|268.9|269.2|268.7|0
1627023730000|2021-07-23 07:02:10|269.4|268.9|269.4|268.9|269.4|269|269.4|268.9|0
1627023740000|2021-07-23 07:02:20||269||269||269||269|0
1627023840000|2021-07-23 07:04:00|269.3||269.2||269.3||269.2||0
1627023880000|2021-07-23 07:04:40|269.3|269.1|269.3|269.1|269.4|269.1|269.3|269.1|2137
1627023900000|2021-07-23 07:05:00|269.5|269.2|269.5|269.3|269.5|269.3|269.5|269.2|0
1627023930000|2021-07-23 07:05:30|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|3637
1627023940000|2021-07-23 07:05:40|269.7|269.5|269.8|269.5|269.8|269.5|269.7|269.5|953
1627023970000|2021-07-23 07:06:10|269.9|269.6|269.9|269.6|269.9|269.6|269.9|269.6|0
1627023990000|2021-07-23 07:06:30|269.8|269.5|269.7|269.5|269.8|269.6|269.7|269.3|4898
1627024010000|2021-07-23 07:06:50|269.6|269.4|269.6|269.3|269.6|269.4|269.6|269.2|742
1627024020000|2021-07-23 07:07:00||269.4||269.4||269.4||269.4|0
1627024040000|2021-07-23 07:07:20|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.5|3252
1627024050000|2021-07-23 07:07:30|269.6|269.6|269.4|269.1|269.6|269.6|269.4|269.1|6167
1627024060000|2021-07-23 07:07:40|269.3|269|269.3|269|269.3|269|269.3|269|0
1627024080000|2021-07-23 07:08:00|269.4|269.1|269.6|269.3|269.6|269.4|269.4|269.1|5228
1627024100000|2021-07-23 07:08:20|269.7|269.4|269.7|269.4|269.7|269.4|269.7|269.4|0
1627024120000|2021-07-23 07:08:40|269.8|269.5|269.8|269.5|269.8|269.5|269.7|269.4|0
1627024130000|2021-07-23 07:08:50||269.6||269.6||269.6||269.6|0
1627024180000|2021-07-23 07:09:40|269.9|269.7|270|269.7|270|269.8|269.9|269.7|15665
1627024190000|2021-07-23 07:09:50|269.9||269.9||269.9||269.9||0
1627024200000|2021-07-23 07:10:00|270|269.8|270.1|269.9|270.1|270|270|269.8|13527
1627024220000|2021-07-23 07:10:20||270||269.9||270||269.9|5806
1627024230000|2021-07-23 07:10:30|270|270|269.8|269.6|270|270|269.8|269.6|22524
1627024240000|2021-07-23 07:10:40||269.7||269.7||269.7||269.7|0
1627024260000|2021-07-23 07:11:00||269.6||269.6||269.6||269.5|6700
1627024290000|2021-07-23 07:11:30||269.7||269.7||269.7||269.7|0
1627024300000|2021-07-23 07:11:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|3163
1627024310000|2021-07-23 07:11:50|269.8|269.7|269.8|269.7|269.9|269.8|269.8|269.7|11424
1627024320000|2021-07-23 07:12:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.5|24291
1627024330000|2021-07-23 07:12:10|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|487
1627024390000|2021-07-23 07:13:10|269.5|269.3|269.4|269.2|269.5|269.3|269.4|269.1|5036
1627024400000|2021-07-23 07:13:20|269.5|269.3|269.5|269.3|269.5|269.3|269.5|269.3|6295
1627024430000|2021-07-23 07:13:50|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.2|0
1627024440000|2021-07-23 07:14:00||269.1||269.1||269.1||269.1|0
1627024450000|2021-07-23 07:14:10|269.3||269.3||269.4||269.3||912
1627024490000|2021-07-23 07:14:50||269.2||269.1||269.2||269|2500
1627024500000|2021-07-23 07:15:00|269.4|269.2|269.3|269.2|269.4|269.2|269.3|269.2|4943
1627024510000|2021-07-23 07:15:10||269.1||269.1||269.1||269.1|0
1627024550000|2021-07-23 07:15:50|269.4|269.2|269.4|269.3|269.5|269.4|269.4|269.2|1904
1627024560000|2021-07-23 07:16:00|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|433
1627024570000|2021-07-23 07:16:10||269.4||269.4||269.4||269.4|0
1627024580000|2021-07-23 07:16:20|269.6|269.5|269.5|269.3|269.6|269.5|269.5|269.3|7657
1627024590000|2021-07-23 07:16:30|269.6|269.4|269.5|269.4|269.6|269.4|269.5|269.4|5342
1627024600000|2021-07-23 07:16:40|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|0
1627024630000|2021-07-23 07:17:10|269.8|269.6|269.8|269.5|269.8|269.6|269.7|269.5|2500
1627024640000|2021-07-23 07:17:20||269.6||269.6||269.6||269.6|0
1627024650000|2021-07-23 07:17:30|269.7||269.7||269.7||269.7||0
1627024670000|2021-07-23 07:17:50|269.8||269.8||269.8||269.8||0
1627024690000|2021-07-23 07:18:10|269.9|269.7|269.9|269.7|269.9|269.8|269.8|269.7|2297
1627024700000|2021-07-23 07:18:20|269.8|269.6|269.7|269.6|269.8|269.6|269.7|269.6|0
1627024710000|2021-07-23 07:18:30|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|519
1627024730000|2021-07-23 07:18:50|269.8|269.8|269.8|269.7|269.8|269.8|269.8|269.7|5038
1627024750000|2021-07-23 07:19:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.5|6118
1627024770000|2021-07-23 07:19:30|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|1183
1627024780000|2021-07-23 07:19:40||269.7||269.7||269.7||269.7|0
1627024830000|2021-07-23 07:20:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|5901
1627024840000|2021-07-23 07:20:40|269.8|269.7|269.8|269.6|269.9|269.7|269.8|269.6|2100
1627024860000|2021-07-23 07:21:00|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.5|0
1627024870000|2021-07-23 07:21:10|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|1700
1627024880000|2021-07-23 07:21:20|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.5|0
1627024890000|2021-07-23 07:21:30||269.4||269.5||269.5||269.4|0
1627024900000|2021-07-23 07:21:40|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|11130
1627024910000|2021-07-23 07:21:50|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.5|0
1627024920000|2021-07-23 07:22:00|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1627024930000|2021-07-23 07:22:10|269.7|269.7|269.9|269.7|269.9|269.7|269.7|269.6|5078
1627024960000|2021-07-23 07:22:40|269.8|269.6|269.8|269.7|269.8|269.7|269.8|269.6|5000
1627025000000|2021-07-23 07:23:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|1405
1627025010000|2021-07-23 07:23:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|5460
1627025020000|2021-07-23 07:23:40|269.9||269.9||269.9||269.9||0
1627025030000|2021-07-23 07:23:50|269.8|269.6|269.8|269.7|269.9|269.7|269.8|269.6|0
1627025040000|2021-07-23 07:24:00|269.9||269.8||269.9||269.8||0
1627025050000|2021-07-23 07:24:10|269.9||269.9||269.9||269.9||0
1627025070000|2021-07-23 07:24:30||269.8||269.7||269.8||269.7|8408
1627025080000|2021-07-23 07:24:40|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1627025090000|2021-07-23 07:24:50|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|0
1627025110000|2021-07-23 07:25:10||269.6||269.6||269.6||269.6|0
1627025130000|2021-07-23 07:25:30||269.7||269.7||269.7||269.7|0
1627025150000|2021-07-23 07:25:50|269.8|269.8|269.9|269.7|269.9|269.8|269.8|269.7|12313
1627025160000|2021-07-23 07:26:00|269.8|269.6|269.7|269.6|269.8|269.7|269.7|269.5|5000
1627025170000|2021-07-23 07:26:10|269.8||269.7||269.8||269.7||0
1627025190000|2021-07-23 07:26:30|269.8||269.8||269.8||269.8||0
1627025200000|2021-07-23 07:26:40||269.7||269.6||269.7||269.6|0
1627025210000|2021-07-23 07:26:50||269.7||269.7||269.7||269.7|0
1627025240000|2021-07-23 07:27:20||269.6||269.7||269.7||269.6|6027
1627025250000|2021-07-23 07:27:30|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|2181
1627025270000|2021-07-23 07:27:50||269.6||269.7||269.7||269.6|0
1627025300000|2021-07-23 07:28:20||269.8||269.7||269.8||269.7|20
1627025340000|2021-07-23 07:29:00|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1627025380000|2021-07-23 07:29:40|269.7||269.8||269.8||269.7||0
1627025390000|2021-07-23 07:29:50|269.9|269.7|269.9|269.7|269.9|269.8|269.9|269.7|953
1627025400000|2021-07-23 07:30:00|270|269.8|270|269.9|270.1|270|270|269.8|28043
1627025410000|2021-07-23 07:30:10|270.1||270||270.1||270||39620
1627025420000|2021-07-23 07:30:20||269.8||269.9||269.9||269.8|8438
1627025440000|2021-07-23 07:30:40|||||||||3188
1627025470000|2021-07-23 07:31:10|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|29
1627025480000|2021-07-23 07:31:20|269.8|269.8|269.9|269.7|269.9|269.8|269.8|269.7|0
1627025510000|2021-07-23 07:31:50|269.8|269.6|269.8|269.6|269.8|269.6|269.7|269.6|829
1627025520000|2021-07-23 07:32:00|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.5|0
1627025540000|2021-07-23 07:32:20||269.6||269.5||269.6||269.5|0
1627025560000|2021-07-23 07:32:40||269.6||269.6||269.6||269.6|0
1627025580000|2021-07-23 07:33:00||269.5||269.5||269.5||269.5|0
1627025630000|2021-07-23 07:33:50||269.6||269.6||269.6||269.6|0
1627025640000|2021-07-23 07:34:00|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|305
1627025660000|2021-07-23 07:34:20||269.5||269.4||269.5||269.4|0
1627025700000|2021-07-23 07:35:00|269.5|269.3|269.5|269.3|269.5|269.3|269.5|269.3|0
1627025720000|2021-07-23 07:35:20||269.4||269.4||269.4||269.4|0
1627025770000|2021-07-23 07:36:10|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|3313
1627025780000|2021-07-23 07:36:20|269.8|269.5|269.6|269.5|269.8|269.5|269.6|269.5|0
1627025790000|2021-07-23 07:36:30|269.7||269.7||269.7||269.6||127
1627025800000|2021-07-23 07:36:40|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|210
1627025820000|2021-07-23 07:37:00|269.5|269.3|269.3|269.1|269.5|269.3|269.3|269.1|5561
1627025830000|2021-07-23 07:37:10|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.2|0
1627025860000|2021-07-23 07:37:40|269.3|269.1|269.3|269.1|269.3|269.2|269.3|269.1|29
1627025880000|2021-07-23 07:38:00||269||269||269||269|0
1627025890000|2021-07-23 07:38:10||269.1||269.1||269.1||269.1|0
1627025910000|2021-07-23 07:38:30|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.2|0
1627025930000|2021-07-23 07:38:50|269.3|269.3|269.3|269.2|269.3|269.3|269.3|269.2|5560
1627025990000|2021-07-23 07:39:50|269.2|269.1|269.1|268.9|269.2|269.1|269|268.9|14020
1627026030000|2021-07-23 07:40:30|269.2|269|269.1|269|269.2|269|269.1|269|0
1627026040000|2021-07-23 07:40:40|269.2|269.1|269.3|269.1|269.3|269.1|269.2|269.1|243
1627026090000|2021-07-23 07:41:30||269.2||269.1||269.2||269.1|0
1627026100000|2021-07-23 07:41:40|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.2|0
1627026110000|2021-07-23 07:41:50|269.3|269.3|269.3|269.1|269.3|269.3|269.3|269.1|43
1627026120000|2021-07-23 07:42:00|269.4|269.2|269.3|269.1|269.5|269.3|269.3|269.1|29760
1627026130000|2021-07-23 07:42:10|269.4|269.2|269.4|269.2|269.4|269.3|269.3|269.2|6211
1627026150000|2021-07-23 07:42:30|269.5|269.3|269.5|269.2|269.5|269.3|269.5|269.2|0
1627026160000|2021-07-23 07:42:40|269.4||269.4||269.4||269.4||0
1627026180000|2021-07-23 07:43:00|269.3|269.1|269.3|269.1|269.4|269.2|269.3|269.1|6643
1627026190000|2021-07-23 07:43:10|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.2|0
1627026200000|2021-07-23 07:43:20|269.3||269.4||269.4||269.3||0
1627026220000|2021-07-23 07:43:40|269.3|269.1|269.3|269.1|269.3|269.1|269.3|269.1|453
1627026240000|2021-07-23 07:44:00|269.2||269.2||269.2||269.2||0
1627026260000|2021-07-23 07:44:20|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|2334
1627026270000|2021-07-23 07:44:30||269.2||269.1||269.2||269.1|377
1627026290000|2021-07-23 07:44:50|269.4|269.2|269.4|269.3|269.4|269.3|269.4|269.2|0
1627026300000|2021-07-23 07:45:00|269.5||269.5||269.5||269.5||0
1627026340000|2021-07-23 07:45:40|269.4||269.4||269.4||269.4||0
1627026370000|2021-07-23 07:46:10||269.2||269.3||269.3||269.2|2811
1627026400000|2021-07-23 07:46:40|269.5|269.4|269.5|269.3|269.5|269.4|269.5|269.3|3096
1627026420000|2021-07-23 07:47:00||269.4||269.4||269.4||269.4|0
1627026440000|2021-07-23 07:47:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|2375
1627026450000|2021-07-23 07:47:30|269.7||269.7||269.7||269.7||0
1627026550000|2021-07-23 07:49:10|||||||||1000
1627026660000|2021-07-23 07:51:00|269.6|269.4|269.5|269.3|269.6|269.4|269.4|269.2|23739
1627026670000|2021-07-23 07:51:10|269.6|269.4|269.6|269.5|269.6|269.5|269.6|269.4|653
1627026680000|2021-07-23 07:51:20|269.5|269.4|269.5|269.3|269.6|269.4|269.4|269.3|1106
1627026700000|2021-07-23 07:51:40||269.4||269.4||269.4||269.4|0
1627026720000|2021-07-23 07:52:00|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|819
1627026780000|2021-07-23 07:53:00|269.8|269.6|269.7|269.6|269.8|269.6|269.7|269.6|0
1627026800000|2021-07-23 07:53:20||269.5||269.5||269.5||269.5|0
1627026820000|2021-07-23 07:53:40|269.6|269.6|269.7|269.6|269.7|269.6|269.6|269.5|5026
1627026870000|2021-07-23 07:54:30|||||||||250
1627027190000|2021-07-23 07:59:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|8061
1627027200000|2021-07-23 08:00:00|269.7||269.6||269.7||269.6||60
1627027220000|2021-07-23 08:00:20|269.7||269.7||269.7||269.7||0
1627027230000|2021-07-23 08:00:30|269.6||269.6||269.6||269.6||0
1627027240000|2021-07-23 08:00:40|269.7||269.7||269.7||269.7||0
1627027260000|2021-07-23 08:01:00|269.6||269.6||269.6||269.6||0
1627027280000|2021-07-23 08:01:20|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|1201
1627027290000|2021-07-23 08:01:30||269.2||269.3||269.3||269.2|1045
1627027300000|2021-07-23 08:01:40|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|452
1627027320000|2021-07-23 08:02:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|723
1627027360000|2021-07-23 08:02:40|269.3|269.2|269.3|269.2|269.4|269.2|269.3|269.2|1301
1627027370000|2021-07-23 08:02:50|269.4|269.3|269.4|269.2|269.4|269.3|269.4|269.2|1038
1627027440000|2021-07-23 08:04:00|269.3||269.3||269.3||269.3||0
1627027500000|2021-07-23 08:05:00|269.2|269.1|269.3|269.1|269.3|269.1|269.2|269.1|749
1627027510000|2021-07-23 08:05:10|269.2||269.3||269.3||269.2||0
1627027520000|2021-07-23 08:05:20|269.2||269.2||269.2||269.2||0
1627027550000|2021-07-23 08:05:50|269.3|269.2|269.3|269.2|269.3|269.2|269.2|269.1|714
1627027560000|2021-07-23 08:06:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|5
1627027590000|2021-07-23 08:06:30|269.1|269|269|268.8|269.1|269|269|268.8|24766
1627027600000|2021-07-23 08:06:40|268.9|268.7|268.9|268.8|268.9|268.8|268.9|268.7|2869
1627027610000|2021-07-23 08:06:50|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|2482
1627027640000|2021-07-23 08:07:20|268.7|268.6|268.8|268.7|268.8|268.7|268.7|268.6|5390
1627027690000|2021-07-23 08:08:10|268.9|268.8|268.9|268.7|268.9|268.8|268.9|268.7|4656
1627027730000|2021-07-23 08:08:50||268.8||268.8||268.8||268.8|0
1627027740000|2021-07-23 08:09:00|269||269||269||269||4095
1627027770000|2021-07-23 08:09:30||268.9||268.9||268.9||268.9|0
1627027800000|2021-07-23 08:10:00|269.1|269|269|268.9|269.1|269|269|268.9|2455
1627027890000|2021-07-23 08:11:30|269.1||269.1||269.1||269.1||0
1627027910000|2021-07-23 08:11:50|269||269||269||269||0
1627028000000|2021-07-23 08:13:20|269.1||269||269.1||269||2400
1627028010000|2021-07-23 08:13:30|268.9|268.8|269|268.8|269|268.9|268.9|268.8|4220
1627028050000|2021-07-23 08:14:10|268.9||268.9||268.9||268.9||803
1627028110000|2021-07-23 08:15:10|269|268.9|269|268.9|269|268.9|269|268.8|2734
1627028130000|2021-07-23 08:15:30|269.1||269.1||269.1||269.1||0
1627028140000|2021-07-23 08:15:40|269||269||269||269||0
1627028160000|2021-07-23 08:16:00||268.8||268.8||268.9||268.8|0
1627028170000|2021-07-23 08:16:10||268.9||268.9||268.9||268.9|0
1627028240000|2021-07-23 08:17:20||268.8||268.8||268.8||268.8|0
1627028250000|2021-07-23 08:17:30||268.9||268.9||268.9||268.9|0
1627028260000|2021-07-23 08:17:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|0
1627028340000|2021-07-23 08:19:00|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|550
1627028390000|2021-07-23 08:19:50|269|268.9|269|268.9|269|268.9|269|268.8|603
1627028400000|2021-07-23 08:20:00||268.8||268.9||268.9||268.8|0
1627028410000|2021-07-23 08:20:10||268.8||268.8||268.9||268.8|0
1627028420000|2021-07-23 08:20:20|268.9||268.9||268.9||268.9||0
1627028440000|2021-07-23 08:20:40||268.7||268.8||268.8||268.7|0
1627028450000|2021-07-23 08:20:50|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|5219
1627028460000|2021-07-23 08:21:00||268.7||268.7||268.7||268.7|0
1627028470000|2021-07-23 08:21:10||268.8||268.8||268.8||268.8|0
1627028610000|2021-07-23 08:23:30|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|829
1627028620000|2021-07-23 08:23:40|268.8||268.9||268.9||268.8||0
1627028640000|2021-07-23 08:24:00|268.8||268.8||268.8||268.8||0
1627028660000|2021-07-23 08:24:20||268.6||268.7||268.7||268.6|0
1627028670000|2021-07-23 08:24:30|268.9||268.9||268.9||268.9||0
1627028690000|2021-07-23 08:24:50||268.8||268.8||268.8||268.8|0
1627028760000|2021-07-23 08:26:00||268.7||268.7||268.7||268.7|0
1627028770000|2021-07-23 08:26:10|268.8||268.9||268.9||268.8||0
1627028780000|2021-07-23 08:26:20|268.8||268.8||268.8||268.8||0
1627028910000|2021-07-23 08:28:30|||||||||105
1627029030000|2021-07-23 08:30:30|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|4280
1627029110000|2021-07-23 08:31:50|268.8|268.7|268.8|268.7|268.9|268.8|268.8|268.6|27969
1627029120000|2021-07-23 08:32:00||268.6||268.6||268.6||268.6|1053
1627029130000|2021-07-23 08:32:10|268.7||268.7||268.7||268.7||0
1627029140000|2021-07-23 08:32:20|268.6|268.5|268.6|268.5|268.7|268.5|268.5|268.4|10978
1627029150000|2021-07-23 08:32:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|1304
1627029240000|2021-07-23 08:34:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.6|4003
1627029290000|2021-07-23 08:34:50|268.7|268.6|268.8|268.6|268.8|268.6|268.7|268.6|2673
1627029300000|2021-07-23 08:35:00||268.7||268.7||268.7||268.7|0
1627029330000|2021-07-23 08:35:30|||||||||50000000
1627029340000|2021-07-23 08:35:40|268.7|268.6|268.8|268.6|268.8|268.6|268.7|268.6|0
1627029360000|2021-07-23 08:36:00|268.9|268.7|268.9|268.8|268.9|268.8|268.9|268.7|0
1627029370000|2021-07-23 08:36:10|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|0
1627029470000|2021-07-23 08:37:50|269|268.8|268.9|268.8|269|268.9|268.9|268.8|0
1627029480000|2021-07-23 08:38:00|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|0
1627029790000|2021-07-23 08:43:10|268.8|268.6|268.8|268.7|268.8|268.7|268.7|268.6|0
1627029830000|2021-07-23 08:43:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|0
1627029860000|2021-07-23 08:44:20|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|0
1627029960000|2021-07-23 08:46:00|268.8||268.8||268.8||268.8||0
1627030020000|2021-07-23 08:47:00||268.6||268.7||268.7||268.6|0
1627030040000|2021-07-23 08:47:20|268.9||268.9||268.9||268.9||0
1627030310000|2021-07-23 08:51:50||268.8||268.8||268.8||268.8|0
1627030450000|2021-07-23 08:54:10|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|0
1627030460000|2021-07-23 08:54:20|268.9|268.8|268.9|268.7|268.9|268.8|268.8|268.7|0
1627030550000|2021-07-23 08:55:50|268.8|268.6|268.7|268.6|268.8|268.6|268.7|268.6|0
1627030560000|2021-07-23 08:56:00||268.5||268.5||268.5||268.5|0
1627030810000|2021-07-23 09:00:10|268.6|268.4|268.5|268.3|268.6|268.5|268.5|268.3|0
1627030840000|2021-07-23 09:00:40||268.4||268.4||268.4||268.4|0
1627030910000|2021-07-23 09:01:50||268.3||268.3||268.3||268.3|0
1627030920000|2021-07-23 09:02:00|268.4||268.4||268.4||268.4||0
1627030990000|2021-07-23 09:03:10|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|0
1627031070000|2021-07-23 09:04:30|268.5||268.5||268.5||268.5||0
1627031100000|2021-07-23 09:05:00|268.4||268.4||268.4||268.4||0
1627031120000|2021-07-23 09:05:20||268.2||268.3||268.3||268.2|0
1627031360000|2021-07-23 09:09:20|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|0
1627031370000|2021-07-23 09:09:30|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|0
1627031430000|2021-07-23 09:10:30|268.5||268.5||268.5||268.4||0
1627031440000|2021-07-23 09:10:40|268.4||268.4||268.5||268.4||0
1627031730000|2021-07-23 09:15:30|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|0
1627031760000|2021-07-23 09:16:00|268.4|268.3|268.4|268.2|268.4|268.3|268.4|268.2|0
1627031770000|2021-07-23 09:16:10|268.3||268.3||268.3||268.3||0
1627031940000|2021-07-23 09:19:00|268.4||268.3||268.4||268.3||0
1627031980000|2021-07-23 09:19:40|268.4|268.3|268.4|268.2|268.4|268.3|268.4|268.2|0
1627032040000|2021-07-23 09:20:40|268.3||268.4||268.4||268.3||0
1627032200000|2021-07-23 09:23:20||268.3||268.3||268.3||268.3|0
1627032300000|2021-07-23 09:25:00|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|0
1627032320000|2021-07-23 09:25:20|268.4|268.3|268.5|268.4|268.5|268.4|268.4|268.3|0
1627032330000|2021-07-23 09:25:30|268.4|268.3|268.5|268.4|268.5|268.4|268.4|268.3|0
1627032380000|2021-07-23 09:26:20||268.3||268.3||268.3||268.3|0
1627032390000|2021-07-23 09:26:30|268.4|268.4|268.5|268.4|268.5|268.4|268.4|268.3|0
1627032580000|2021-07-23 09:29:40|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|0
1627032640000|2021-07-23 09:30:40|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|0
1627032940000|2021-07-23 09:35:40||268.6||268.6||268.6||268.6|0
1627032960000|2021-07-23 09:36:00|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|0
1627033270000|2021-07-23 09:41:10|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|0
1627033290000|2021-07-23 09:41:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|0
1627033320000|2021-07-23 09:42:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|0
1627033330000|2021-07-23 09:42:10|268.7||268.7||268.7||268.7||0
1627033360000|2021-07-23 09:42:40|268.6||268.7||268.7||268.6||0
1627033410000|2021-07-23 09:43:30|268.6||268.6||268.6||268.6||0
1627033420000|2021-07-23 09:43:40|268.7||268.7||268.7||268.7||0
1627033450000|2021-07-23 09:44:10|268.6|268.6|268.7|268.6|268.7|268.6|268.6|268.6|0
1627033660000|2021-07-23 09:47:40|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|0
1627033680000|2021-07-23 09:48:00||268.7||268.7||268.7||268.7|0
1627033690000|2021-07-23 09:48:10|268.7|268.6|268.8|268.6|268.8|268.6|268.7|268.6|0
1627033700000|2021-07-23 09:48:20||268.7||268.6||268.7||268.6|0
1627033720000|2021-07-23 09:48:40|268.7|268.7|268.8|268.7|268.8|268.7|268.7|268.7|0
1627033740000|2021-07-23 09:49:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|0
1627033750000|2021-07-23 09:49:10|269|268.9|269|268.8|269|268.9|269|268.8|0
1627033800000|2021-07-23 09:50:00|268.9||268.9||268.9||268.9||0
1627033820000|2021-07-23 09:50:20|269||268.9||269||268.9||0
1627033830000|2021-07-23 09:50:30|269||268.9||269||268.9||0
1627033860000|2021-07-23 09:51:00|269|268.9|269|268.9|269|268.9|269|268.9|0
1627034080000|2021-07-23 09:54:40|268.9|268.8|269|268.9|269|268.9|268.9|268.8|0
1627034220000|2021-07-23 09:57:00|269.1|269|269.1|269|269.1|269|269.1|269|0
1627034500000|2021-07-23 10:01:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|0
1627034510000|2021-07-23 10:01:50|269.1|269|269.1|269|269.1|269|269.1|269|0
1627034530000|2021-07-23 10:02:10|269.2||269.1||269.2||269.1||0
1627034540000|2021-07-23 10:02:20|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269|0
1627035080000|2021-07-23 10:11:20|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|0
1627035090000|2021-07-23 10:11:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|0
1627035100000|2021-07-23 10:11:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|0
1627035110000|2021-07-23 10:11:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|0
1627035120000|2021-07-23 10:12:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|0
1627035210000|2021-07-23 10:13:30|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|0
1627035220000|2021-07-23 10:13:40||269.5||269.5||269.5||269.5|0
1627035300000|2021-07-23 10:15:00|||||||||3817
1627035420000|2021-07-23 10:17:00|269.5|269.4|269.6|269.4|269.6|269.4|269.5|269.4|0
1627035510000|2021-07-23 10:18:30|269.7|269.5|269.7|269.6|269.7|269.6|269.7|269.5|0
1627035520000|2021-07-23 10:18:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|0
1627035740000|2021-07-23 10:22:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1627035790000|2021-07-23 10:23:10|270|269.9|270|269.9|270|269.9|270|269.9|0
1627035810000|2021-07-23 10:23:30||269.8||269.9||269.9||269.8|0
1627035930000|2021-07-23 10:25:30|270.1|270|270|269.9|270.1|270|270|269.8|0
1627035970000|2021-07-23 10:26:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1627036000000|2021-07-23 10:26:40||269.7||269.8||269.8||269.7|0
1627036030000|2021-07-23 10:27:10|270||269.9||270||269.9||0
1627036240000|2021-07-23 10:30:40|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|0
1627036280000|2021-07-23 10:31:20|269.8||269.8||269.8||269.8||0
1627036310000|2021-07-23 10:31:50|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|0
1627036340000|2021-07-23 10:32:20|269.9|269.7|269.9|269.8|269.9|269.8|269.9|269.7|0
1627036660000|2021-07-23 10:37:40|270||270||270||270||0
1627036760000|2021-07-23 10:39:20||269.9||269.9||269.9||269.9|0
1627036860000|2021-07-23 10:41:00|269.9|269.8|270|269.8|270|269.8|269.9|269.8|0
1627036890000|2021-07-23 10:41:30|269.9||269.9||269.9||269.9||0
1627037000000|2021-07-23 10:43:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1627037070000|2021-07-23 10:44:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1627037170000|2021-07-23 10:46:10|270|269.9|270|269.8|270|269.9|270|269.8|0
1627037180000|2021-07-23 10:46:20|269.9|269.9|269.9|269.8|270|269.9|269.9|269.8|0
1627037310000|2021-07-23 10:48:30|270|269.9|270|269.9|270|269.9|270|269.8|0
1627037330000|2021-07-23 10:48:50|269.9|269.8|270|269.8|270|269.8|269.9|269.8|0
1627037400000|2021-07-23 10:50:00|269.9||270||270||269.9||0
1627037410000|2021-07-23 10:50:10|269.9||269.9||269.9||269.9||0
1627037450000|2021-07-23 10:50:50|270||270||270||270||0
1627037530000|2021-07-23 10:52:10|269.9||270||270||269.9||0
1627037620000|2021-07-23 10:53:40|269.9||269.9||269.9||269.9||0
1627037640000|2021-07-23 10:54:00|270||270||270||270||0
1627037680000|2021-07-23 10:54:40|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|0
1627037730000|2021-07-23 10:55:30|270|269.8|270|269.8|270|269.8|270|269.8|0
1627037740000|2021-07-23 10:55:40|269.9||269.9||269.9||269.9||0
1627037750000|2021-07-23 10:55:50|270||270||270||270||0
1627037850000|2021-07-23 10:57:30|269.9||270||270||269.9||0
1627037920000|2021-07-23 10:58:40|269.9|269.9|270|269.8|270|269.9|269.9|269.8|0
1627037940000|2021-07-23 10:59:00|269.9||270||270||269.9||0
1627038000000|2021-07-23 11:00:00|269.9||269.9||269.9||269.9||0
1627038100000|2021-07-23 11:01:40|269.8|269.7|269.9|269.7|269.9|269.8|269.8|269.7|0
1627038130000|2021-07-23 11:02:10||269.8||269.7||269.8||269.7|0
1627038200000|2021-07-23 11:03:20||269.8||269.8||269.8||269.8|0
1627038240000|2021-07-23 11:04:00||269.7||269.7||269.7||269.7|0
1627038250000|2021-07-23 11:04:10|269.8||269.8||269.8||269.8||0
1627038260000|2021-07-23 11:04:20|269.9||269.9||269.9||269.9||0
1627038290000|2021-07-23 11:04:50||269.8||269.8||269.8||269.8|0
1627038300000|2021-07-23 11:05:00|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|0
1627038500000|2021-07-23 11:08:20|269.8|269.6|269.7|269.6|269.8|269.6|269.7|269.6|0
1627038530000|2021-07-23 11:08:50|269.8||269.8||269.8||269.7||0
1627038550000|2021-07-23 11:09:10|269.7||269.8||269.8||269.7||0
1627038610000|2021-07-23 11:10:10||269.7||269.7||269.7||269.7|0
1627038660000|2021-07-23 11:11:00||269.6||269.6||269.6||269.6|0
1627038810000|2021-07-23 11:13:30|269.7||269.7||269.7||269.7||0
1627038950000|2021-07-23 11:15:50|269.8||269.8||269.8||269.8||0
1627039000000|2021-07-23 11:16:40|269.7||269.7||269.7||269.7||0
1627039010000|2021-07-23 11:16:50|269.8||269.7||269.8||269.7||0
1627039050000|2021-07-23 11:17:30|269.8||269.8||269.8||269.7||0
1627039060000|2021-07-23 11:17:40|269.7||269.7||269.7||269.7||0
1627039070000|2021-07-23 11:17:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1627039100000|2021-07-23 11:18:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1627039120000|2021-07-23 11:18:40|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|0
1627039220000|2021-07-23 11:20:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1627039230000|2021-07-23 11:20:30|269.9||269.9||269.9||269.9||0
1627039300000|2021-07-23 11:21:40||269.8||269.8||269.8||269.8|0
1627039360000|2021-07-23 11:22:40|270|269.9|269.9|269.8|270|269.9|269.9|269.8|0
1627039440000|2021-07-23 11:24:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1627039530000|2021-07-23 11:25:30|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.6|0
1627039550000|2021-07-23 11:25:50|269.8||269.8||269.8||269.7||0
1627039580000|2021-07-23 11:26:20|269.7||269.7||269.7||269.7||0
1627039620000|2021-07-23 11:27:00||269.5||269.6||269.6||269.5|0
1627039720000|2021-07-23 11:28:40|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|0
1627039830000|2021-07-23 11:30:30|269.8||269.7||269.8||269.7||0
1627039850000|2021-07-23 11:30:50|269.8||269.7||269.8||269.7||0
1627039860000|2021-07-23 11:31:00|269.8||269.7||269.8||269.7||0
1627039870000|2021-07-23 11:31:10|269.8||269.8||269.8||269.8||0
1627039880000|2021-07-23 11:31:20|269.7||269.8||269.8||269.7||0
1627039890000|2021-07-23 11:31:30|269.7||269.8||269.8||269.7||0
1627039970000|2021-07-23 11:32:50|269.7||269.7||269.7||269.7||0
1627039980000|2021-07-23 11:33:00|269.8||269.7||269.8||269.7||0
1627040190000|2021-07-23 11:36:30|269.8||269.8||269.8||269.8||0
1627040270000|2021-07-23 11:37:50|269.7||269.7||269.7||269.7||0
1627040640000|2021-07-23 11:44:00|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|0
1627040680000|2021-07-23 11:44:40|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|0
1627040810000|2021-07-23 11:46:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1627040870000|2021-07-23 11:47:50|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|0
1627040910000|2021-07-23 11:48:30|269.5||269.5||269.5||269.5||0
1627040920000|2021-07-23 11:48:40|269.6||269.6||269.6||269.6||0
1627041000000|2021-07-23 11:50:00||269.5||269.5||269.5||269.5|0
1627041130000|2021-07-23 11:52:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1627041370000|2021-07-23 11:56:10|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|0
1627041510000|2021-07-23 11:58:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|0
1627041640000|2021-07-23 12:00:40|269.7||269.6||269.7||269.6||0
1627041700000|2021-07-23 12:01:40|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|0
1627041730000|2021-07-23 12:02:10||269.6||269.6||269.6||269.6|0
1627041980000|2021-07-23 12:06:20|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|0
1627042050000|2021-07-23 12:07:30|269.7||269.7||269.7||269.7||0
1627042080000|2021-07-23 12:08:00|269.8|269.7|269.8|269.6|269.8|269.7|269.7|269.6|0
1627042110000|2021-07-23 12:08:30|269.7||269.7||269.7||269.7||0
1627042120000|2021-07-23 12:08:40|269.8||269.8||269.8||269.8||0
1627042400000|2021-07-23 12:13:20||269.7||269.7||269.7||269.7|0
1627042420000|2021-07-23 12:13:40|269.9|269.8|269.9|269.7|269.9|269.8|269.8|269.7|0
1627042580000|2021-07-23 12:16:20|269.8||269.8||269.8||269.8||0
1627042620000|2021-07-23 12:17:00|269.9||269.9||269.9||269.9||0
1627042640000|2021-07-23 12:17:20||269.8||269.8||269.8||269.8|0
1627042690000|2021-07-23 12:18:10|270|269.9|270|269.9|270|269.9|270|269.9|0
1627042740000|2021-07-23 12:19:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1627042850000|2021-07-23 12:20:50|270||269.9||270||269.9||0
1627043200000|2021-07-23 12:26:40|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|0
1627043270000|2021-07-23 12:27:50|269.8||269.9||269.9||269.8||0
1627043350000|2021-07-23 12:29:10||269.8||269.8||269.8||269.8|0
1627043450000|2021-07-23 12:30:50||269.7||269.7||269.7||269.7|0
1627043470000|2021-07-23 12:31:10||269.8||269.8||269.8||269.8|0
1627043490000|2021-07-23 12:31:30|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|0
1627043600000|2021-07-23 12:33:20|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1627043610000|2021-07-23 12:33:30||269.7||269.6||269.7||269.6|0
1627043690000|2021-07-23 12:34:50|269.7|269.7|269.8|269.6|269.8|269.7|269.7|269.6|0
1627043720000|2021-07-23 12:35:20|269.7|269.7|269.8|269.6|269.8|269.7|269.7|269.6|0
1627043730000|2021-07-23 12:35:30||269.7||269.7||269.7||269.7|0
1627043760000|2021-07-23 12:36:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|25
1627043780000|2021-07-23 12:36:20|269.8||269.8||269.8||269.7||0
1627043820000|2021-07-23 12:37:00||269.7||269.7||269.7||269.6|0
1627043850000|2021-07-23 12:37:30|||||||||8000000
1627043920000|2021-07-23 12:38:40|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|0
1627043950000|2021-07-23 12:39:10||269.6||269.6||269.6||269.6|0
1627044010000|2021-07-23 12:40:10|269.7||269.7||269.7||269.7||0
1627044020000|2021-07-23 12:40:20|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|0
1627044130000|2021-07-23 12:42:10|269.7||269.7||269.7||269.7||0
1627044320000|2021-07-23 12:45:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|0
1627044330000|2021-07-23 12:45:30|269.9||269.9||269.9||269.9||0
1627044380000|2021-07-23 12:46:20||269.8||269.8||269.8||269.7|0
1627044410000|2021-07-23 12:46:50|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|0
1627044480000|2021-07-23 12:48:00|270|269.9|270|269.9|270|269.9|269.9|269.8|4351
1627044550000|2021-07-23 12:49:10|269.9|269.8|270|269.8|270|269.8|269.9|269.8|0
1627044590000|2021-07-23 12:49:50|269.9||269.9||269.9||269.9||0
1627044650000|2021-07-23 12:50:50|270|269.9|270|269.8|270|269.9|270|269.8|0
1627044770000|2021-07-23 12:52:50|269.9||269.9||269.9||269.9||0
1627044930000|2021-07-23 12:55:30|270|269.9|270|269.9|270|269.9|269.9|269.8|0
1627045220000|2021-07-23 13:00:20|269.9|269.8|270|269.8|270|269.8|269.9|269.8|0
1627045230000|2021-07-23 13:00:30|269.9||269.9||269.9||269.9||0
1627045240000|2021-07-23 13:00:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1627045260000|2021-07-23 13:01:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1627045270000|2021-07-23 13:01:10|270|269.9|270|269.9|270|269.9|270|269.9|0
1627045280000|2021-07-23 13:01:20|269.9|269.8|270|269.9|270|269.9|269.9|269.8|0
1627045430000|2021-07-23 13:03:50|269.9|269.8|270|269.9|270|269.9|269.9|269.8|0
1627045450000|2021-07-23 13:04:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1627045490000|2021-07-23 13:04:50|270||270||270||270||0
1627045500000|2021-07-23 13:05:00||269.9||269.9||269.9||269.9|0
1627046020000|2021-07-23 13:13:40|270.1|270|270|269.9|270.1|270|269.9|269.8|0
1627046160000|2021-07-23 13:16:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1627046200000|2021-07-23 13:16:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1627046210000|2021-07-23 13:16:50|269.9||269.9||269.9||269.8||0
1627046220000|2021-07-23 13:17:00|269.8||269.9||269.9||269.8||0
1627046390000|2021-07-23 13:19:50|270|269.8|269.9|269.8|270|269.8|269.9|269.8|0
1627046410000|2021-07-23 13:20:10|270||269.9||270||269.9||0
1627046490000|2021-07-23 13:21:30|270|269.9|270|269.9|270|269.9|269.9|269.8|0
1627046750000|2021-07-23 13:25:50|270.1||270||270.1||270||7203
1627046760000|2021-07-23 13:26:00|269.9|269.8|270|269.8|270|269.9|269.9|269.8|0
1627046950000|2021-07-23 13:29:10|269.9||269.9||269.9||269.9||0
1627046980000|2021-07-23 13:29:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1627046990000|2021-07-23 13:29:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1627047010000|2021-07-23 13:30:10|270|269.9|269.9|269.7|270|269.9|269.9|269.7|0
1627047040000|2021-07-23 13:30:40||269.8||269.8||269.8||269.7|0
1627047050000|2021-07-23 13:30:50||269.7||269.7||269.8||269.7|0
1627047070000|2021-07-23 13:31:10||269.8||269.7||269.8||269.7|0
1627047100000|2021-07-23 13:31:40||269.8||269.8||269.8||269.8|0
1627047110000|2021-07-23 13:31:50|270||269.9||270||269.9||0
1627047120000|2021-07-23 13:32:00|270|269.9|270|269.9|270|269.9|269.9|269.9|0
1627047160000|2021-07-23 13:32:40|270.1|270|270.1|270|270.1|270|270.1|270|0
1627047170000|2021-07-23 13:32:50|270.2|270.1|270.2|270.1|270.2|270.1|270.1|270.1|0
1627047180000|2021-07-23 13:33:00|270.3||270.2||270.3||270.2||0
1627047200000|2021-07-23 13:33:20|270.3||270.2||270.3||270.2||0
1627047230000|2021-07-23 13:33:50|270.1|270|270.2|270.1|270.2|270.1|270.1|270|0
1627047240000|2021-07-23 13:34:00|270.1|270|270.2|270.1|270.2|270.1|270.1|269.9|0
1627047270000|2021-07-23 13:34:30|270.3||270.2||270.3||270.2||0
1627047290000|2021-07-23 13:34:50|270.3||270.2||270.3||270.2||0
1627047300000|2021-07-23 13:35:00|270.3||270.2||270.3||270.2||0
1627047310000|2021-07-23 13:35:10|270.3||270.2||270.3||270.2||0
1627047320000|2021-07-23 13:35:20|270.3||270.2||270.3||270.2||0
1627047330000|2021-07-23 13:35:30|270.3|270.2|270.5|270.3|270.5|270.4|270.2|270.2|0
1627047340000|2021-07-23 13:35:40|270.6|270.4|270.6|270.5|270.6|270.5|270.6|270.4|0
1627047370000|2021-07-23 13:36:10|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|0
1627047400000|2021-07-23 13:36:40|270.5||270.5||270.5||270.5||0
1627047410000|2021-07-23 13:36:50|270.4|270.4|270.4|270.3|270.5|270.4|270.4|270.3|0
1627047450000|2021-07-23 13:37:30|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|0
1627047460000|2021-07-23 13:37:40||270.2||270.2||270.2||270.2|0
1627047470000|2021-07-23 13:37:50|270.3||270.3||270.3||270.3||0
1627047480000|2021-07-23 13:38:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1627047530000|2021-07-23 13:38:50|270.3|270.2|270.2|270|270.3|270.2|270.2|270|0
1627047540000|2021-07-23 13:39:00|270.1||270.1||270.1||270.1||0
1627047560000|2021-07-23 13:39:20|270.2|269.9|270.3|270.2|270.3|270.2|270.2|269.9|0
1627047570000|2021-07-23 13:39:30|270.4|270.1|270.2|270.1|270.4|270.1|270.2|270.1|0
1627047590000|2021-07-23 13:39:50|270.3|270.2|270.3|270.2|270.4|270.2|270.3|270.1|0
1627047640000|2021-07-23 13:40:40||270.1||270.1||270.1||270.1|0
1627047650000|2021-07-23 13:40:50|270.2|270.2|270.3|270.2|270.4|270.3|270.2|270.2|0
1627047690000|2021-07-23 13:41:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1627047700000|2021-07-23 13:41:40||270||270||270||270|0
1627047710000|2021-07-23 13:41:50||270.1||270||270.1||270|0
1627047720000|2021-07-23 13:42:00|270.1||270.1||270.1||270.1||0
1627047770000|2021-07-23 13:42:50|270.2|270.1|270.1|270|270.2|270.1|270.1|270|0
1627047830000|2021-07-23 13:43:50|270.2|270.1|270.1|270|270.2|270.1|270.1|270|0
1627047890000|2021-07-23 13:44:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|0
1627047940000|2021-07-23 13:45:40|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|0
1627048010000|2021-07-23 13:46:50|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|0
1627048060000|2021-07-23 13:47:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|0
1627048100000|2021-07-23 13:48:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|0
1627048110000|2021-07-23 13:48:30|270.5||270.4||270.5||270.4||0
1627048120000|2021-07-23 13:48:40|270.5||270.4||270.5||270.4||0
1627048130000|2021-07-23 13:48:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|0
1627048170000|2021-07-23 13:49:30|270.4|270.3|270.2|270.1|270.4|270.3|270.2|270.1|0
1627048190000|2021-07-23 13:49:50|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|0
1627048250000|2021-07-23 13:50:50|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|0
1627048300000|2021-07-23 13:51:40|270.1|270|270.1|270|270.1|270|270.1|270|0
1627048460000|2021-07-23 13:54:20|270|269.9|270|269.9|270|269.9|270|269.9|0
1627048480000|2021-07-23 13:54:40|269.9|269.8|269.9|269.8|269.9|269.9|269.9|269.8|0
1627048510000|2021-07-23 13:55:10|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|0
1627048520000|2021-07-23 13:55:20|269.8||269.8||269.8||269.8||0
1627048540000|2021-07-23 13:55:40|269.9||269.9||269.9||269.8||0
1627048550000|2021-07-23 13:55:50||269.8||269.8||269.8||269.8|0
1627048600000|2021-07-23 13:56:40||269.7||269.8||269.8||269.7|0
1627048630000|2021-07-23 13:57:10|270||270||270||270||0
1627048640000|2021-07-23 13:57:20||269.9||269.9||269.9||269.8|0
1627048650000|2021-07-23 13:57:30||269.8||269.8||269.8||269.8|0
1627048670000|2021-07-23 13:57:50|269.9|269.9|269.9|269.8|270|269.9|269.9|269.8|0
1627048730000|2021-07-23 13:58:50|270|269.9|270|269.8|270|269.9|269.9|269.8|0
1627048770000|2021-07-23 13:59:30|269.9|269.7|269.8|269.7|269.9|269.7|269.8|269.7|0
1627048790000|2021-07-23 13:59:50||269.6||269.7||269.7||269.6|0
1627048880000|2021-07-23 14:01:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1627048890000|2021-07-23 14:01:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|0
1627048970000|2021-07-23 14:02:50|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.5|0
1627048980000|2021-07-23 14:03:00|269.8|269.7|269.8|269.6|269.8|269.7|269.7|269.6|0
1627048990000|2021-07-23 14:03:10|269.7||269.7||269.7||269.7||0
1627049000000|2021-07-23 14:03:20|269.8||269.8||269.8||269.8||0
1627049020000|2021-07-23 14:03:40|269.7||269.7||269.7||269.7||0
1627049030000|2021-07-23 14:03:50|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|0
1627049040000|2021-07-23 14:04:00|269.8|269.7|269.8|269.7|269.8|269.7|269.7|269.7|0
1627049150000|2021-07-23 14:05:50|269.9|269.8|270|269.8|270|269.9|269.8|269.7|0
1627049220000|2021-07-23 14:07:00|269.9|269.7|269.8|269.7|269.9|269.7|269.8|269.7|0
1627049420000|2021-07-23 14:10:20|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|0
1627049550000|2021-07-23 14:12:30|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.6|0
1627049570000|2021-07-23 14:12:50||269.5||269.5||269.5||269.5|0
1627049580000|2021-07-23 14:13:00|269.6|269.6|269.6|269.5|269.6|269.6|269.6|269.5|0
1627049680000|2021-07-23 14:14:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1627049770000|2021-07-23 14:16:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|0
1627049790000|2021-07-23 14:16:30|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|0
1627049810000|2021-07-23 14:16:50|269.7||269.7||269.7||269.7||0
1627049820000|2021-07-23 14:17:00|269.8||269.7||269.8||269.7||0
1627049850000|2021-07-23 14:17:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1627049900000|2021-07-23 14:18:20|269.7|269.6|269.7|269.6|269.8|269.7|269.7|269.6|0
1627049910000|2021-07-23 14:18:30|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|0
1627049960000|2021-07-23 14:19:20||269.7||269.7||269.7||269.7|0
1627050000000|2021-07-23 14:20:00|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.6|0
1627050100000|2021-07-23 14:21:40|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|0
1627050290000|2021-07-23 14:24:50|269.8||269.8||269.8||269.8||0
1627050320000|2021-07-23 14:25:20|269.7||269.7||269.7||269.7||0
1627050340000|2021-07-23 14:25:40|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|0
1627050350000|2021-07-23 14:25:50|269.7||269.7||269.7||269.7||0
1627050600000|2021-07-23 14:30:00|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|0
1627050770000|2021-07-23 14:32:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1627050860000|2021-07-23 14:34:20|269.8||269.8||269.8||269.8||0
1627050910000|2021-07-23 14:35:10|269.7||269.7||269.7||269.7||0
1627050940000|2021-07-23 14:35:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1627051060000|2021-07-23 14:37:40||269.6||269.6||269.6||269.6|0
1627051080000|2021-07-23 14:38:00||269.7||269.7||269.7||269.7|0
1627051150000|2021-07-23 14:39:10||269.6||269.7||269.7||269.6|0
1627051160000|2021-07-23 14:39:20|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|0
1627051190000|2021-07-23 14:39:50|269.7||269.7||269.7||269.7||0
1627051200000|2021-07-23 14:40:00|269.8||269.8||269.8||269.7||0
1627051210000|2021-07-23 14:40:10||269.7||269.7||269.7||269.7|0
1627051250000|2021-07-23 14:40:50|269.9||269.8||269.9||269.8||0
1627051610000|2021-07-23 14:46:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1627051710000|2021-07-23 14:48:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1627051720000|2021-07-23 14:48:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1627051920000|2021-07-23 14:52:00|270||269.9||270||269.9||0
1627052410000|2021-07-23 15:00:10|270|269.9|269.9|269.8|270|269.9|269.9|269.8|0
1627052420000|2021-07-23 15:00:20|||||||||29
1627052440000|2021-07-23 15:00:40|||||||||25
1627052460000|2021-07-23 15:01:00|270||270||270||269.9||0
1627052480000|2021-07-23 15:01:20||269.9||269.9||269.9||269.9|3004
1627052650000|2021-07-23 15:04:10|270.1|270|270.1|270|270.1|270|270.1|270|0
1627052660000|2021-07-23 15:04:20|270.2|270.1|270.2|270.1|270.2|270.1|270.1|270.1|0
1627052710000|2021-07-23 15:05:10|270.1|270|270.2|270.1|270.2|270.1|270.1|270|0
1627052760000|2021-07-23 15:06:00|270.3|270.2|270.3|270.2|270.4|270.2|270.3|270.2|0
1627052830000|2021-07-23 15:07:10||270.1||270.2||270.2||270.1|0
1627052850000|2021-07-23 15:07:30|270.4||270.4||270.4||270.4||0
1627052870000|2021-07-23 15:07:50||270.3||270.3||270.3||270.3|0
1627052880000|2021-07-23 15:08:00||270.2||270.3||270.3||270.2|0
1627052900000|2021-07-23 15:08:20||270.2||270.3||270.3||270.2|0
1627053010000|2021-07-23 15:10:10|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|297
1627053020000|2021-07-23 15:10:20|270.5||270.5||270.5||270.5||0
1627053030000|2021-07-23 15:10:30|270.4||270.4||270.5||270.4||0
1627053060000|2021-07-23 15:11:00|270.5||270.5||270.5||270.5||0
1627053070000|2021-07-23 15:11:10|270.4||270.4||270.4||270.4||0
1627053080000|2021-07-23 15:11:20|270.5||270.5||270.5||270.5||0
1627053100000|2021-07-23 15:11:40||270.4||270.4||270.4||270.4|0
1627053110000|2021-07-23 15:11:50||270.3||270.4||270.4||270.3|0
1627053120000|2021-07-23 15:12:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|0
1627053160000|2021-07-23 15:12:40|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|0
1627053170000|2021-07-23 15:12:50|270.6|270.4|270.6|270.4|270.6|270.4|270.6|270.4|0
1627053180000|2021-07-23 15:13:00||270.5||270.5||270.5||270.4|0
1627053210000|2021-07-23 15:13:30|270.7||270.7||270.7||270.7||0
1627053220000|2021-07-23 15:13:40|270.6||270.6||270.6||270.6||0
1627053230000|2021-07-23 15:13:50||270.4||270.5||270.5||270.4|0
1627053240000|2021-07-23 15:14:00||270.4||270.5||270.5||270.4|0
1627053250000|2021-07-23 15:14:10||270.4||270.5||270.5||270.4|0
1627053260000|2021-07-23 15:14:20||270.4||270.5||270.5||270.4|0
1627053270000|2021-07-23 15:14:30||270.4||270.5||270.5||270.4|0
1627053300000|2021-07-23 15:15:00||270.4||270.5||270.5||270.4|0
1627053320000|2021-07-23 15:15:20|270.7||270.7||270.7||270.7||0
1627053340000|2021-07-23 15:15:40|270.6|270.6|270.7|270.6|270.8|270.6|270.6|270.6|0
1627053350000|2021-07-23 15:15:50||270.5||270.5||270.6||270.5|0
1627053370000|2021-07-23 15:16:10|270.6||270.6||270.6||270.6||0
1627053380000|2021-07-23 15:16:20|270.7||270.6||270.7||270.6||0
1627053400000|2021-07-23 15:16:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|0
1627053410000|2021-07-23 15:16:50||270.5||270.5||270.5||270.5|0
1627053430000|2021-07-23 15:17:10|270.6||270.6||270.6||270.6||0
1627053440000|2021-07-23 15:17:20|270.7||270.7||270.7||270.7||0
1627053450000|2021-07-23 15:17:30||270.6||270.6||270.6||270.6|0
1627053460000|2021-07-23 15:17:40|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|0
1627053470000|2021-07-23 15:17:50|270.6||270.6||270.7||270.6||0
1627053480000|2021-07-23 15:18:00|270.7||270.7||270.7||270.7||0
1627053520000|2021-07-23 15:18:40||270.6||270.6||270.6||270.6|0
1627053540000|2021-07-23 15:19:00||270.5||270.5||270.5||270.5|0
1627053560000|2021-07-23 15:19:20|270.6||270.6||270.6||270.6||0
1627053570000|2021-07-23 15:19:30|270.7||270.6||270.7||270.6||0
1627053580000|2021-07-23 15:19:40|270.7||270.7||270.7||270.7||0
1627053590000|2021-07-23 15:19:50|270.6||270.6||270.6||270.6||0
1627053600000|2021-07-23 15:20:00|270.7||270.7||270.7||270.7||0
1627053620000|2021-07-23 15:20:20||270.6||270.6||270.6||270.6|0
1627053790000|2021-07-23 15:23:10|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|0
1627053820000|2021-07-23 15:23:40||270.4||270.4||270.4||270.4|0
1627053880000|2021-07-23 15:24:40||270.5||270.5||270.5||270.5|0
1627053890000|2021-07-23 15:24:50|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|0
1627053900000|2021-07-23 15:25:00||270.4||270.5||270.5||270.4|0
1627053910000|2021-07-23 15:25:10|270.5|270.4|270.5|270.4|270.5|270.5|270.5|270.4|0
1627053920000|2021-07-23 15:25:20|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|0
1627053930000|2021-07-23 15:25:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.4|0
1627054080000|2021-07-23 15:28:00||270.4||270.4||270.4||270.4|3763
1627054090000|2021-07-23 15:28:10|270.5||270.5||270.5||270.5||0
1627054100000|2021-07-23 15:28:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|0
1627054120000|2021-07-23 15:28:40||270.4||270.4||270.4||270.4|0
1627054150000|2021-07-23 15:29:10|270.7|270.5|270.7|270.5|270.7|270.6|270.6|270.5|0
1627054160000|2021-07-23 15:29:20|270.6||270.6||270.7||270.6||0
1627054170000|2021-07-23 15:29:30|270.7||270.6||270.7||270.6||0
1627054180000|2021-07-23 15:29:40|270.7||270.6||270.7||270.6||0
1627054190000|2021-07-23 15:29:50|270.7||270.7||270.7||270.7||0
1627282800000|2021-07-26 07:00:00|269.9|269.3|269.8|269.4|270|269.4|269.8|269.1|43326
1627282810000|2021-07-26 07:00:10|270|269.5|269.9|269.5|270|269.5|269.9|269.4|1676
1627282820000|2021-07-26 07:00:20|270|269.6|269.9|269.5|270|269.8|269.9|269.5|2603
1627282830000|2021-07-26 07:00:30|269.8|269.4|269.7|269.4|269.8|269.4|269.7|269.4|660
1627282840000|2021-07-26 07:00:40|269.6||269.6||269.6||269.6||0
1627282860000|2021-07-26 07:01:00|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.5|444
1627282870000|2021-07-26 07:01:10|269.9||269.9||269.9||269.9||39
1627282880000|2021-07-26 07:01:20|270|269.6|270|269.6|270|269.6|270|269.6|0
1627282890000|2021-07-26 07:01:30|270.1|269.7|270.2|269.7|270.2|269.8|270.1|269.7|50
1627282910000|2021-07-26 07:01:50|270.1|270|270.1|269.5|270.1|270|270.1|269.5|5000
1627282920000|2021-07-26 07:02:00|270|269.4|269.8|269.5|270|269.5|269.8|269.4|0
1627282940000|2021-07-26 07:02:20|269.9|269.6|269.9|269.6|269.9|269.6|269.9|269.6|650
1627282950000|2021-07-26 07:02:30|270.1|269.7|270.2|269.7|270.2|269.7|270.1|269.7|6486
1627282990000|2021-07-26 07:03:10|270.3|269.8|270.4|270|270.4|270|270.3|269.8|3046
1627283040000|2021-07-26 07:04:00|270.3|269.9|270.3|269.9|270.3|269.9|270.3|269.9|0
1627283090000|2021-07-26 07:04:50||270||270||270||270|1000
1627283100000|2021-07-26 07:05:00|270.2|269.9|270.2|269.9|270.2|269.9|270.1|269.7|1657
1627283120000|2021-07-26 07:05:20|270.1|269.7|269.9|269.7|270.1|269.8|269.9|269.6|681
1627283130000|2021-07-26 07:05:30||269.6||269.6||269.7||269.6|3000
1627283150000|2021-07-26 07:05:50||269.7||269.7||269.7||269.7|0
1627283160000|2021-07-26 07:06:00|269.8||269.9||269.9||269.8||0
1627283170000|2021-07-26 07:06:10|270|269.8|270|269.8|270|269.9|270|269.8|1728
1627283180000|2021-07-26 07:06:20||269.7||269.7||269.7||269.7|0
1627283190000|2021-07-26 07:06:30|270.1|269.8|270|269.7|270.2|269.9|270|269.6|13667
1627283210000|2021-07-26 07:06:50|269.9||269.9||269.9||269.9||0
1627283220000|2021-07-26 07:07:00|269.8|269.6|269.8|269.5|269.8|269.6|269.8|269.4|3454
1627283230000|2021-07-26 07:07:10|269.9||269.7||269.9||269.7||0
1627283240000|2021-07-26 07:07:20|269.8|269.6|269.9|269.6|270|269.7|269.8|269.6|1583
1627283250000|2021-07-26 07:07:30||269.7||269.6||269.7||269.6|0
1627283270000|2021-07-26 07:07:50|269.8||269.9||269.9||269.8||0
1627283280000|2021-07-26 07:08:00||269.7||269.7||269.7||269.7|0
1627283290000|2021-07-26 07:08:10|270|269.8|270.1|269.9|270.1|270|270|269.8|5323
1627283310000|2021-07-26 07:08:30|270.2||270.2||270.3||270.2||0
1627283320000|2021-07-26 07:08:40|270.3|269.8|270.3|270.1|270.4|270.1|270.2|269.8|7543
1627283350000|2021-07-26 07:09:10|270.2|270|270.2|269.9|270.2|270|270.2|269.9|1111
1627283360000|2021-07-26 07:09:20||270||270||270||270|0
1627283370000|2021-07-26 07:09:30|270.1|269.9|270.2|269.9|270.2|269.9|270.1|269.9|201
1627283400000|2021-07-26 07:10:00|270.1|270|270|269.9|270.1|270|270|269.9|0
1627283410000|2021-07-26 07:10:10|270.1|269.8|270|269.7|270.1|269.8|270|269.7|748
1627283420000|2021-07-26 07:10:20||269.8||269.7||269.8||269.7|100
1627283430000|2021-07-26 07:10:30|269.9|269.6|269.9|269.6|269.9|269.6|269.9|269.6|0
1627283440000|2021-07-26 07:10:40|269.8||269.8||269.8||269.8||0
1627283450000|2021-07-26 07:10:50|269.9|269.5|269.9|269.6|270|269.7|269.9|269.5|400
1627283460000|2021-07-26 07:11:00|270|269.7|270|269.6|270|269.7|270|269.6|0
1627283470000|2021-07-26 07:11:10||269.7||269.7||269.7||269.7|0
1627283570000|2021-07-26 07:12:50|269.9|269.6|270|269.7|270|269.7|269.8|269.6|1706
1627283610000|2021-07-26 07:13:30|269.9||270||270||269.9||0
1627283620000|2021-07-26 07:13:40|269.9||270||270||269.9||0
1627283640000|2021-07-26 07:14:00|269.9|269.6|269.9|269.6|269.9|269.6|269.8|269.5|0
1627283650000|2021-07-26 07:14:10|269.8||269.8||269.8||269.8||0
1627283660000|2021-07-26 07:14:20||269.5||269.5||269.5||269.5|0
1627283700000|2021-07-26 07:15:00||269.6||269.6||269.6||269.6|0
1627283710000|2021-07-26 07:15:10|269.7|269.5|269.7|269.5|269.7|269.5|269.7|269.5|1315
1627283730000|2021-07-26 07:15:30|269.6|269.4|269.7|269.4|269.7|269.4|269.6|269.4|0
1627283740000|2021-07-26 07:15:40|269.6|269.6|269.8|269.6|269.8|269.6|269.6|269.6|5934
1627283760000|2021-07-26 07:16:00|269.7|269.5|269.7|269.6|269.7|269.6|269.7|269.5|2000
1627283770000|2021-07-26 07:16:10|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|2522
1627283790000|2021-07-26 07:16:30|269.7|269.5|269.7|269.6|269.7|269.6|269.7|269.5|356
1627283800000|2021-07-26 07:16:40|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|780
1627283810000|2021-07-26 07:16:50|269.8|269.6|269.8|269.6|269.9|269.7|269.8|269.6|6786
1627283840000|2021-07-26 07:17:20|269.9|269.7|269.9|269.8|269.9|269.8|269.9|269.7|531
1627283850000|2021-07-26 07:17:30|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.6|2503
1627283870000|2021-07-26 07:17:50|269.8|269.6|269.9|269.7|269.9|269.7|269.8|269.6|0
1627283890000|2021-07-26 07:18:10|270|269.8|270|269.8|270|269.8|270|269.8|0
1627283910000|2021-07-26 07:18:30|269.9||269.9||269.9||269.9||0
1627283920000|2021-07-26 07:18:40||269.7||269.8||269.8||269.7|0
1627283960000|2021-07-26 07:19:20|270|269.9|270|269.8|270|269.9|270|269.8|10719
1627283980000|2021-07-26 07:19:40|269.9|269.9|270|269.9|270|269.9|269.9|269.9|0
1627283990000|2021-07-26 07:19:50||269.8||269.9||269.9||269.8|0
1627284000000|2021-07-26 07:20:00|269.9|269.8|270|269.8|270|269.8|269.9|269.8|875
1627284010000|2021-07-26 07:20:10|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|805
1627284020000|2021-07-26 07:20:20|269.8|269.6|269.8|269.7|269.8|269.7|269.8|269.6|0
1627284030000|2021-07-26 07:20:30|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|949
1627284040000|2021-07-26 07:20:40|269.8||269.8||269.8||269.8||0
1627284060000|2021-07-26 07:21:00||269.6||269.6||269.7||269.6|0
1627284070000|2021-07-26 07:21:10||269.7||269.7||269.7||269.6|1000
1627284120000|2021-07-26 07:22:00|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|737
1627284130000|2021-07-26 07:22:10|270|269.8|270|269.8|270|269.8|270|269.8|0
1627284140000|2021-07-26 07:22:20|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|0
1627284150000|2021-07-26 07:22:30|270|269.8|270|269.8|270|269.8|270|269.8|184
1627284180000|2021-07-26 07:23:00|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|0
1627284230000|2021-07-26 07:23:50|270|269.8|270|269.8|270|269.8|270|269.8|0
1627284250000|2021-07-26 07:24:10|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|0
1627284260000|2021-07-26 07:24:20|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|883
1627284340000|2021-07-26 07:25:40|269.9|269.7|269.8|269.7|269.9|269.7|269.8|269.7|277
1627284350000|2021-07-26 07:25:50||269.6||269.6||269.6||269.6|0
1627284360000|2021-07-26 07:26:00|269.9|269.7|269.9|269.7|269.9|269.8|269.9|269.7|0
1627284370000|2021-07-26 07:26:10|269.8|269.8|269.9|269.8|269.9|269.8|269.8|269.8|178
1627284380000|2021-07-26 07:26:20|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|1886
1627284400000|2021-07-26 07:26:40||269.8||269.7||269.8||269.7|0
1627284420000|2021-07-26 07:27:00|||||||||150
1627284430000|2021-07-26 07:27:10|||||||||1000
1627284450000|2021-07-26 07:27:30|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1627284470000|2021-07-26 07:27:50||269.7||269.7||269.7||269.7|0
1627284480000|2021-07-26 07:28:00||269.6||269.6||269.6||269.6|0
1627284490000|2021-07-26 07:28:10|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|0
1627284510000|2021-07-26 07:28:30|269.8|269.6|269.7|269.5|269.8|269.7|269.7|269.5|427
1627284530000|2021-07-26 07:28:50||269.6||269.6||269.6||269.6|0
1627284540000|2021-07-26 07:29:00|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|5560
1627284560000|2021-07-26 07:29:20||269.5||269.5||269.5||269.5|0
1627284590000|2021-07-26 07:29:50|269.7|269.6|269.6|269.4|269.7|269.6|269.6|269.4|1383
1627284600000|2021-07-26 07:30:00||269.3||269.4||269.4||269.3|0
1627284610000|2021-07-26 07:30:10|269.5|269.5|269.7|269.5|269.7|269.5|269.5|269.5|3241
1627284620000|2021-07-26 07:30:20||269.6||269.6||269.6||269.6|0
1627284630000|2021-07-26 07:30:30||269.5||269.5||269.5||269.5|0
1627284640000|2021-07-26 07:30:40||269.6||269.5||269.6||269.5|3000
1627284650000|2021-07-26 07:30:50||269.6||269.6||269.6||269.6|0
1627284710000|2021-07-26 07:31:50|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|0
1627284760000|2021-07-26 07:32:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|5144
1627284770000|2021-07-26 07:32:50||269.6||269.7||269.7||269.6|0
1627284790000|2021-07-26 07:33:10||269.6||269.7||269.7||269.6|0
1627284800000|2021-07-26 07:33:20|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|562
1627284810000|2021-07-26 07:33:30|270|269.8|270|269.9|270|269.9|270|269.8|0
1627284820000|2021-07-26 07:33:40|270.1|269.8|270|269.8|270.1|269.9|270|269.8|0
1627284840000|2021-07-26 07:34:00|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1627284850000|2021-07-26 07:34:10|270||270.1||270.1||270||0
1627284860000|2021-07-26 07:34:20||270||270||270||270|0
1627284870000|2021-07-26 07:34:30|270.2||270.2||270.2||270.2||0
1627284880000|2021-07-26 07:34:40||270.1||270.1||270.1||270|0
1627284910000|2021-07-26 07:35:10|270.1|270|270.2|270.1|270.2|270.1|270.1|270|9045
1627284930000|2021-07-26 07:35:30||270||270||270||270|840
1627284950000|2021-07-26 07:35:50||270.1||270.1||270.1||270.1|0
1627284960000|2021-07-26 07:36:00||270||270||270||270|0
1627284980000|2021-07-26 07:36:20||270.1||270.1||270.1||270.1|0
1627285020000|2021-07-26 07:37:00|270.3|270.2|270.2|270|270.3|270.2|270.2|270|22850
1627285030000|2021-07-26 07:37:10|270.1|270.1|270.2|270.1|270.2|270.1|270.1|270.1|6770
1627285060000|2021-07-26 07:37:40|270.1|270|270.2|270|270.2|270.1|270.1|270|1097
1627285070000|2021-07-26 07:37:50||270.1||270.1||270.1||270.1|0
1627285080000|2021-07-26 07:38:00|270.3||270.2||270.3||270.2||25120
1627285090000|2021-07-26 07:38:10|270.1|270|270.1|270|270.1|270|270.1|270|692
1627285100000|2021-07-26 07:38:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|211
1627285120000|2021-07-26 07:38:40||270||270||270||270|2123
1627285130000|2021-07-26 07:38:50||270.1||270.1||270.1||270.1|0
1627285140000|2021-07-26 07:39:00|270.3||270.3||270.3||270.2||1902
1627285160000|2021-07-26 07:39:20|270.2||270.2||270.2||270.2||0
1627285170000|2021-07-26 07:39:30||270||270.1||270.1||270|0
1627285190000|2021-07-26 07:39:50|270.3||270.3||270.3||270.3||1111
1627285200000|2021-07-26 07:40:00|270.2||270.3||270.3||270.2||0
1627285210000|2021-07-26 07:40:10|270.2||270.3||270.3||270.2||0
1627285220000|2021-07-26 07:40:20||270.2||270.2||270.2||270.2|0
1627285240000|2021-07-26 07:40:40||270.1||270.2||270.2||270.1|2794
1627285270000|2021-07-26 07:41:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|1611
1627285280000|2021-07-26 07:41:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|8455
1627285310000|2021-07-26 07:41:50||270.1||270.1||270.1||270.1|4143
1627285330000|2021-07-26 07:42:10||270.2||270.2||270.2||270.2|0
1627285370000|2021-07-26 07:42:50|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|5396
1627285390000|2021-07-26 07:43:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|2500
1627285490000|2021-07-26 07:44:50||270||270||270||270|1404
1627285500000|2021-07-26 07:45:00|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|31
1627285510000|2021-07-26 07:45:10|270||270||270||270||0
1627285600000|2021-07-26 07:46:40|270.1|269.8|270.1|269.9|270.1|269.9|270.1|269.8|7132
1627285610000|2021-07-26 07:46:50||270||269.9||270||269.9|0
1627285620000|2021-07-26 07:47:00|270.2|270|270.2|270.1|270.2|270.1|270.2|270|3353
1627285630000|2021-07-26 07:47:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|7124
1627285640000|2021-07-26 07:47:20||270.1||270.1||270.1||270.1|0
1627285680000|2021-07-26 07:48:00|270.4|270.2|270.4|270.3|270.4|270.3|270.4|270.2|3851
1627285710000|2021-07-26 07:48:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|2500
1627285730000|2021-07-26 07:48:50|270.4||270.4||270.4||270.4||0
1627285790000|2021-07-26 07:49:50|270.5|270.3|270.4|270.3|270.5|270.3|270.4|270.2|15033
1627285800000|2021-07-26 07:50:00|270.5||270.5||270.5||270.5||7500
1627285810000|2021-07-26 07:50:10||270.4||270.4||270.4||270.4|0
1627285820000|2021-07-26 07:50:20|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|16829
1627285840000|2021-07-26 07:50:40||270.3||270.4||270.4||270.3|7048
1627285900000|2021-07-26 07:51:40|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|11864
1627285920000|2021-07-26 07:52:00|270.6||270.6||270.6||270.5||0
1627285950000|2021-07-26 07:52:30|270.7|270.5|270.6|270.5|270.7|270.5|270.6|270.5|0
1627285980000|2021-07-26 07:53:00|270.7||270.7||270.7||270.7||0
1627285990000|2021-07-26 07:53:10|270.6|270.4|270.5|270.4|270.6|270.4|270.5|270.4|8650
1627286000000|2021-07-26 07:53:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|19662
1627286040000|2021-07-26 07:54:00|270.7|270.6|270.7|270.6|270.7|270.6|270.6|270.6|404
1627286080000|2021-07-26 07:54:40|270.6|270.5|270.8|270.7|270.8|270.7|270.6|270.5|16970
1627286090000|2021-07-26 07:54:50||270.6||270.7||270.7||270.6|1131
1627286110000|2021-07-26 07:55:10|270.9||270.8||270.9||270.8||2650
1627286120000|2021-07-26 07:55:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|2042
1627286140000|2021-07-26 07:55:40||270.5||270.5||270.5||270.5|0
1627286160000|2021-07-26 07:56:00|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|0
1627286170000|2021-07-26 07:56:10|270.7||270.7||270.7||270.7||0
1627286180000|2021-07-26 07:56:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|0
1627286220000|2021-07-26 07:57:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|2302
1627286240000|2021-07-26 07:57:20|||||||||500
1627286260000|2021-07-26 07:57:40||270.5||270.5||270.5||270.5|0
1627286270000|2021-07-26 07:57:50||270.6||270.6||270.6||270.5|1064
1627286300000|2021-07-26 07:58:20|||||||||23
1627286440000|2021-07-26 08:00:40||270.5||270.5||270.5||270.5|2829
1627286450000|2021-07-26 08:00:50||270.6||270.6||270.6||270.6|0
1627286460000|2021-07-26 08:01:00||270.5||270.5||270.5||270.5|0
1627286500000|2021-07-26 08:01:40|270.6|270.4|270.6|270.5|270.6|270.5|270.5|270.4|6657
1627286510000|2021-07-26 08:01:50||270.4||270.4||270.4||270.4|0
1627286520000|2021-07-26 08:02:00||270.5||270.4||270.5||270.4|1830
1627286540000|2021-07-26 08:02:20|270.5||270.5||270.5||270.5||0
1627286580000|2021-07-26 08:03:00|||||||||1264
1627286600000|2021-07-26 08:03:20|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|3693
1627286650000|2021-07-26 08:04:10|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.3|6833
1627286680000|2021-07-26 08:04:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|949
1627286710000|2021-07-26 08:05:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2333
1627286780000|2021-07-26 08:06:20|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.3|16392
1627286810000|2021-07-26 08:06:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|515
1627286820000|2021-07-26 08:07:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|1476
1627286940000|2021-07-26 08:09:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|9375
1627287000000|2021-07-26 08:10:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|1282
1627287010000|2021-07-26 08:10:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|3519
1627287020000|2021-07-26 08:10:20|270.5||270.5||270.5||270.5||747
1627287070000|2021-07-26 08:11:10|270.4||270.4||270.4||270.4||1140
1627287080000|2021-07-26 08:11:20|||||||||1850
1627287110000|2021-07-26 08:11:50||270.2||270.3||270.3||270.2|1049
1627287120000|2021-07-26 08:12:00|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|5177
1627287180000|2021-07-26 08:13:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|5388
1627287290000|2021-07-26 08:14:50|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|13169
1627287330000|2021-07-26 08:15:30|270.5||270.5||270.5||270.5||0
1627287340000|2021-07-26 08:15:40|270.6||270.6||270.6||270.6||0
1627287400000|2021-07-26 08:16:40|270.5|270.2|270.6|270.5|270.6|270.5|270.5|270.2|59361
1627287460000|2021-07-26 08:17:40|||||||||3156
1627287510000|2021-07-26 08:18:30|||||||||2000
1627287570000|2021-07-26 08:19:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|2508
1627287660000|2021-07-26 08:21:00|||||||||2
1627287750000|2021-07-26 08:22:30|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|5290
1627287780000|2021-07-26 08:23:00|270.6||270.5||270.6||270.5||0
1627287840000|2021-07-26 08:24:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2335
1627288080000|2021-07-26 08:28:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|15935
1627288110000|2021-07-26 08:28:30||270.3||270.3||270.3||270.3|409
1627288140000|2021-07-26 08:29:00|270.4|270.4|270.5|270.4|270.5|270.4|270.4|270.4|5000
1627288150000|2021-07-26 08:29:10||270.3||270.4||270.4||270.3|0
1627288210000|2021-07-26 08:30:10|||||||||1000
1627288320000|2021-07-26 08:32:00|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|6152
1627288330000|2021-07-26 08:32:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|1146
1627288400000|2021-07-26 08:33:20|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|1256
1627288430000|2021-07-26 08:33:50|270.3||270.3||270.3||270.3||0
1627288440000|2021-07-26 08:34:00|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|31357
1627288490000|2021-07-26 08:34:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|5966
1627288500000|2021-07-26 08:35:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|6645
1627288540000|2021-07-26 08:35:40|270.8||270.7||270.8||270.7||6536
1627288610000|2021-07-26 08:36:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|7372
1627288690000|2021-07-26 08:38:10|270.9||270.9||270.9||270.9||11154
1627288700000|2021-07-26 08:38:20||270.8||270.8||270.8||270.8|0
1627288720000|2021-07-26 08:38:40|||||||||1000
1627288760000|2021-07-26 08:39:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|3559
1627288800000|2021-07-26 08:40:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|4926
1627288890000|2021-07-26 08:41:30|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|2563
1627288910000|2021-07-26 08:41:50|270.8||270.8||270.8||270.8||0
1627288980000|2021-07-26 08:43:00|||||||||2026
1627289010000|2021-07-26 08:43:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|6500
1627289060000|2021-07-26 08:44:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|2607
1627289110000|2021-07-26 08:45:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|3174
1627289130000|2021-07-26 08:45:30|||||||||1556
1627289150000|2021-07-26 08:45:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|1284
1627289160000|2021-07-26 08:46:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|13225
1627289170000|2021-07-26 08:46:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|25
1627289210000|2021-07-26 08:46:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|5332
1627289280000|2021-07-26 08:48:00|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|6009
1627289330000|2021-07-26 08:48:50|270.6||270.7||270.7||270.6||6479
1627289360000|2021-07-26 08:49:20||270.6||270.6||270.6||270.6|0
1627289380000|2021-07-26 08:49:40|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|7633
1627289400000|2021-07-26 08:50:00|||||||||2374
1627289420000|2021-07-26 08:50:20|270.8|270.7|270.8|270.6|270.8|270.7|270.7|270.6|2441
1627289440000|2021-07-26 08:50:40||270.7||270.7||270.7||270.7|0
1627289460000|2021-07-26 08:51:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|3084
1627289480000|2021-07-26 08:51:20|||||||||1000
1627289490000|2021-07-26 08:51:30|||||||||52
1627289510000|2021-07-26 08:51:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|951
1627289610000|2021-07-26 08:53:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|11291
1627289640000|2021-07-26 08:54:00|271|270.9|270.9|270.7|271|270.9|270.9|270.7|32040
1627289770000|2021-07-26 08:56:10||270.8||270.8||270.8||270.8|3831
1627289780000|2021-07-26 08:56:20|270.8|270.7|270.8|270.7|270.8|270.7|270.7|270.6|10903
1627289840000|2021-07-26 08:57:20|270.9||270.8||270.9||270.8||25051
1627289850000|2021-07-26 08:57:30|||||||||1109
1627289880000|2021-07-26 08:58:00|||||||||1167
1627289960000|2021-07-26 08:59:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|6161
1627290010000|2021-07-26 09:00:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|4266
1627290070000|2021-07-26 09:01:10||270.4||270.5||270.5||270.4|11909
1627290090000|2021-07-26 09:01:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|12666
1627290170000|2021-07-26 09:02:50|||||||||1319
1627290220000|2021-07-26 09:03:40|270.6|270.3|270.2|270.1|270.6|270.4|270.1|270|120756
1627290230000|2021-07-26 09:03:50|270.1|270|270|269.9|270.1|270|270|269.9|11685
1627290240000|2021-07-26 09:04:00|270.1|270|270.1|269.9|270.1|270|270|269.9|10699
1627290250000|2021-07-26 09:04:10|270|269.8|270.1|269.9|270.1|269.9|269.9|269.8|7855
1627290270000|2021-07-26 09:04:30|270|270|270.1|270|270.1|270|270|270|2000
1627290290000|2021-07-26 09:04:50|||||||||700
1627290310000|2021-07-26 09:05:10||269.9||269.9||269.9||269.9|1149
1627290330000|2021-07-26 09:05:30|270||270||270||270||0
1627290340000|2021-07-26 09:05:40|||||||||1000
1627290360000|2021-07-26 09:06:00|270.1|269.8|269.9|269.7|270.1|269.8|269.9|269.7|15041
1627290380000|2021-07-26 09:06:20|269.8||269.8||269.8||269.8||0
1627290390000|2021-07-26 09:06:30||269.6||269.7||269.7||269.6|0
1627290400000|2021-07-26 09:06:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1627290410000|2021-07-26 09:06:50||269.5||269.5||269.5||269.5|7303
1627290420000|2021-07-26 09:07:00|269.6||269.6||269.6||269.6||0
1627290430000|2021-07-26 09:07:10||269.4||269.4||269.4||269.4|0
1627290440000|2021-07-26 09:07:20|269.5||269.5||269.5||269.5||0
1627290450000|2021-07-26 09:07:30|269.6|269.5|269.5|269.4|269.6|269.5|269.4|269.3|24672
1627290480000|2021-07-26 09:08:00|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|8092
1627290520000|2021-07-26 09:08:40||269.5||269.5||269.5||269.5|0
1627290530000|2021-07-26 09:08:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|9168
1627290670000|2021-07-26 09:11:10|||||||||68
1627290790000|2021-07-26 09:13:10|269.8||269.8||269.8||269.8||6954
1627290840000|2021-07-26 09:14:00|||||||||20
1627290870000|2021-07-26 09:14:30|||||||||323
1627290890000|2021-07-26 09:14:50|269.7|269.5|269.7|269.6|269.8|269.7|269.7|269.5|33608
1627290900000|2021-07-26 09:15:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|4827
1627290910000|2021-07-26 09:15:10|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|3192
1627290930000|2021-07-26 09:15:30|269.6|269.4|269.5|269.4|269.6|269.4|269.5|269.4|6927
1627291000000|2021-07-26 09:16:40|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|5134
1627291050000|2021-07-26 09:17:30|269.5||269.6||269.6||269.5||0
1627291060000|2021-07-26 09:17:40|269.5||269.5||269.5||269.5||0
1627291120000|2021-07-26 09:18:40|||||||||1655
1627291140000|2021-07-26 09:19:00|269.6||269.6||269.6||269.6||4128
1627291150000|2021-07-26 09:19:10|269.5||269.5||269.5||269.5||0
1627291160000|2021-07-26 09:19:20|269.6||269.6||269.6||269.6||858
1627291230000|2021-07-26 09:20:30|269.5||269.5||269.5||269.5||0
1627291250000|2021-07-26 09:20:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|742
1627291360000|2021-07-26 09:22:40|||||||||500
1627291380000|2021-07-26 09:23:00|269.7||269.7||269.7||269.7||4111
1627291470000|2021-07-26 09:24:30|269.6||269.7||269.7||269.6||700
1627291480000|2021-07-26 09:24:40|269.8|269.6|269.7|269.6|269.8|269.7|269.7|269.6|8270
1627291490000|2021-07-26 09:24:50||269.5||269.5||269.5||269.5|0
1627291500000|2021-07-26 09:25:00|269.8|269.6|269.8|269.7|269.8|269.7|269.8|269.6|2045
1627291520000|2021-07-26 09:25:20||269.6||269.7||269.7||269.6|0
1627291560000|2021-07-26 09:26:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2772
1627291570000|2021-07-26 09:26:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|0
1627291590000|2021-07-26 09:26:30|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.6|4429
1627291640000|2021-07-26 09:27:20|269.8||269.8||269.8||269.8||3319
1627291720000|2021-07-26 09:28:40|269.7||269.8||269.8||269.7||2810
1627291810000|2021-07-26 09:30:10|269.7||269.7||269.7||269.7||0
1627291870000|2021-07-26 09:31:10|269.8||269.8||269.8||269.8||0
1627291980000|2021-07-26 09:33:00|269.9|269.7|269.9|269.8|269.9|269.8|269.9|269.7|8014
1627291990000|2021-07-26 09:33:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|2500
1627292020000|2021-07-26 09:33:40|269.9||269.9||269.9||269.9||0
1627292030000|2021-07-26 09:33:50||269.8||269.8||269.8||269.8|0
1627292120000|2021-07-26 09:35:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|1941
1627292160000|2021-07-26 09:36:00|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|1191
1627292210000|2021-07-26 09:36:50||269.7||269.7||269.7||269.7|0
1627292220000|2021-07-26 09:37:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2849
1627292230000|2021-07-26 09:37:10|270||269.9||270||269.9||0
1627292260000|2021-07-26 09:37:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|3090
1627292270000|2021-07-26 09:37:50|269.9||269.9||269.9||269.9||0
1627292280000|2021-07-26 09:38:00|269.8||269.8||269.8||269.8||0
1627292350000|2021-07-26 09:39:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|3717
1627292380000|2021-07-26 09:39:40|269.8||269.8||269.8||269.8||2745
1627292430000|2021-07-26 09:40:30|269.7||269.7||269.7||269.7||0
1627292450000|2021-07-26 09:40:50|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|6169
1627292460000|2021-07-26 09:41:00|269.7||269.7||269.7||269.7||2500
1627292530000|2021-07-26 09:42:10|269.6||269.6||269.6||269.6||0
1627292570000|2021-07-26 09:42:50|269.7||269.7||269.7||269.7||664
1627292610000|2021-07-26 09:43:30||269.6||269.6||269.6||269.6|0
1627292700000|2021-07-26 09:45:00|269.8||269.8||269.8||269.7||3948
1627292720000|2021-07-26 09:45:20|269.7||269.7||269.7||269.7||0
1627292760000|2021-07-26 09:46:00|269.8||269.8||269.8||269.8||0
1627292820000|2021-07-26 09:47:00|269.7||269.7||269.7||269.7||0
1627292830000|2021-07-26 09:47:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|36
1627292950000|2021-07-26 09:49:10|269.9||269.9||269.9||269.9||2366
1627293040000|2021-07-26 09:50:40|269.8||269.8||269.8||269.8||0
1627293070000|2021-07-26 09:51:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|952
1627293190000|2021-07-26 09:53:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|3327
1627293200000|2021-07-26 09:53:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|876
1627293210000|2021-07-26 09:53:30||269.7||269.7||269.7||269.7|0
1627293250000|2021-07-26 09:54:10|269.8|269.8|269.9|269.8|269.9|269.8|269.8|269.8|3450
1627293280000|2021-07-26 09:54:40||269.7||269.7||269.7||269.7|2500
1627293300000|2021-07-26 09:55:00|||||||||249
1627293340000|2021-07-26 09:55:40|||||||||1000
1627293360000|2021-07-26 09:56:00|||||||||100
1627293400000|2021-07-26 09:56:40|269.8|269.8|269.9|269.7|269.9|269.8|269.8|269.7|852
1627293490000|2021-07-26 09:58:10|270|269.8|269.9|269.8|270|269.9|269.9|269.8|16126
1627293500000|2021-07-26 09:58:20||269.7||269.7||269.7||269.7|0
1627293520000|2021-07-26 09:58:40||269.8||269.8||269.8||269.8|0
1627293580000|2021-07-26 09:59:40||269.7||269.8||269.8||269.7|0
1627293620000|2021-07-26 10:00:20|270|269.9|270|269.9|270.1|270|270|269.8|60818
1627293650000|2021-07-26 10:00:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|11560
1627293660000|2021-07-26 10:01:00|270|269.9|269.9|269.7|270|269.9|269.9|269.7|5533
1627293840000|2021-07-26 10:04:00|270|269.8|270|269.9|270|269.9|269.9|269.8|5713
1627293870000|2021-07-26 10:04:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|4901
1627293890000|2021-07-26 10:04:50|270|269.9|270|269.9|270|269.9|270|269.9|3588
1627293990000|2021-07-26 10:06:30|270.1|270|270.1|270|270.1|270|270.1|269.9|7078
1627294060000|2021-07-26 10:07:40|270|269.9|270.1|269.9|270.1|270|270|269.9|10154
1627294130000|2021-07-26 10:08:50|270||270||270||270||0
1627294300000|2021-07-26 10:11:40|269.9|269.8|270|269.8|270|269.8|269.9|269.8|7897
1627294310000|2021-07-26 10:11:50|269.9||269.9||269.9||269.9||0
1627294330000|2021-07-26 10:12:10|269.8|269.7|269.8|269.7|269.8|269.7|269.7|269.6|9868
1627294360000|2021-07-26 10:12:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1627294390000|2021-07-26 10:13:10|269.6|269.5|269.5|269.3|269.7|269.5|269.4|269.3|29811
1627294420000|2021-07-26 10:13:40|269.4||269.4||269.4||269.4||0
1627294450000|2021-07-26 10:14:10|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|9878
1627294480000|2021-07-26 10:14:40|269.6||269.6||269.6||269.5||7562
1627294530000|2021-07-26 10:15:30|269.5||269.5||269.5||269.5||0
1627294540000|2021-07-26 10:15:40|269.6||269.6||269.6||269.6||0
1627294560000|2021-07-26 10:16:00||269.5||269.5||269.5||269.5|0
1627294590000|2021-07-26 10:16:30|||||||||107
1627294650000|2021-07-26 10:17:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|2500
1627294700000|2021-07-26 10:18:20|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|16066
1627294710000|2021-07-26 10:18:30|269.6||269.6||269.6||269.6||2462
1627294730000|2021-07-26 10:18:50|269.5||269.5||269.5||269.5||2000
1627294740000|2021-07-26 10:19:00||269.3||269.3||269.4||269.3|18206
1627294830000|2021-07-26 10:20:30|269.4|269.2|269.3|269.2|269.4|269.3|269.3|269.2|3229
1627294860000|2021-07-26 10:21:00|||||||||3450
1627294920000|2021-07-26 10:22:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|789
1627294930000|2021-07-26 10:22:10|269.5||269.5||269.5||269.5||4824
1627294960000|2021-07-26 10:22:40|||||||||175
1627295020000|2021-07-26 10:23:40||269.4||269.4||269.4||269.4|0
1627295070000|2021-07-26 10:24:30|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.3|6387
1627295090000|2021-07-26 10:24:50|||||||||45
1627295110000|2021-07-26 10:25:10|269.4||269.4||269.4||269.4||0
1627295120000|2021-07-26 10:25:20|269.5||269.4||269.5||269.4||585
1627295130000|2021-07-26 10:25:30|||||||||293
1627295150000|2021-07-26 10:25:50|269.5||269.5||269.5||269.5||0
1627295190000|2021-07-26 10:26:30|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.2|4100
1627295210000|2021-07-26 10:26:50||269.3||269.3||269.3||269.3|0
1627295220000|2021-07-26 10:27:00|269.5||269.4||269.5||269.4||2483
1627295240000|2021-07-26 10:27:20|269.5||269.5||269.5||269.5||0
1627295250000|2021-07-26 10:27:30||269.4||269.4||269.4||269.4|0
1627295400000|2021-07-26 10:30:00|||||||||131
1627295460000|2021-07-26 10:31:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|75
1627295470000|2021-07-26 10:31:10|269.5||269.5||269.5||269.4||742
1627295480000|2021-07-26 10:31:20|269.4||269.4||269.5||269.4||0
1627295510000|2021-07-26 10:31:50|269.5||269.5||269.5||269.5||0
1627295520000|2021-07-26 10:32:00|269.4||269.4||269.4||269.4||0
1627295530000|2021-07-26 10:32:10|269.5||269.4||269.5||269.4||0
1627295590000|2021-07-26 10:33:10|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|8818
1627295600000|2021-07-26 10:33:20||269.2||269.3||269.3||269.2|0
1627295670000|2021-07-26 10:34:30||269.2||269.3||269.3||269.2|3670
1627295690000|2021-07-26 10:34:50|||||||||1000
1627295740000|2021-07-26 10:35:40||269.2||269.2||269.2||269.2|0
1627295750000|2021-07-26 10:35:50||269.3||269.3||269.3||269.3|0
1627295770000|2021-07-26 10:36:10||269.2||269.3||269.3||269.2|0
1627295830000|2021-07-26 10:37:10||269.2||269.2||269.2||269.2|1640
1627295860000|2021-07-26 10:37:40||269.3||269.2||269.3||269.2|3873
1627295870000|2021-07-26 10:37:50|269.3|269.1|269.2|269.1|269.3|269.1|269.2|269.1|1000
1627296010000|2021-07-26 10:40:10|||||||||1000
1627296120000|2021-07-26 10:42:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|1646
1627296130000|2021-07-26 10:42:10|269.4||269.4||269.4||269.4||2450
1627296250000|2021-07-26 10:44:10|269.3|269.1|269.3|269.1|269.3|269.1|269.2|269.1|4788
1627296260000|2021-07-26 10:44:20|269.2|269.2|269.3|269.2|269.3|269.2|269.2|269.2|1115
1627296290000|2021-07-26 10:44:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.2|10645
1627296300000|2021-07-26 10:45:00||269.2||269.3||269.3||269.2|135
1627296340000|2021-07-26 10:45:40||269.2||269.2||269.2||269.2|10465
1627296430000|2021-07-26 10:47:10|269.3|269.1|269.2|269.1|269.3|269.1|269.2|269.1|1367
1627296630000|2021-07-26 10:50:30|||||||||3545
1627296840000|2021-07-26 10:54:00||269||269.1||269.1||269|2491
1627296900000|2021-07-26 10:55:00|||||||||2500
1627296910000|2021-07-26 10:55:10|269.1|269|269.1|269|269.1|269|269.1|269|134
1627296980000|2021-07-26 10:56:20||268.9||268.9||269||268.9|15001
1627296990000|2021-07-26 10:56:30|269||269||269||269||0
1627297020000|2021-07-26 10:57:00|269.1|269|269.2|269|269.2|269.1|269.1|269|4603
1627297170000|2021-07-26 10:59:30|269.1||269.1||269.1||269.1||0
1627297210000|2021-07-26 11:00:10|269.2|269.1|269.3|269.2|269.3|269.2|269.2|269.1|7195
1627297290000|2021-07-26 11:01:30|269.4||269.4||269.4||269.4||0
1627297300000|2021-07-26 11:01:40|269.3||269.3||269.3||269.3||0
1627297390000|2021-07-26 11:03:10|269.4||269.4||269.4||269.4||0
1627297400000|2021-07-26 11:03:20||269.3||269.2||269.3||269.2|0
1627297420000|2021-07-26 11:03:40|269.5|269.3|269.5|269.4|269.5|269.4|269.5|269.3|3240
1627297470000|2021-07-26 11:04:30|269.6||269.5||269.6||269.5||0
1627297510000|2021-07-26 11:05:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|5000
1627297540000|2021-07-26 11:05:40|269.5|269.4|269.6|269.4|269.6|269.4|269.5|269.4|949
1627297560000|2021-07-26 11:06:00||269.5||269.4||269.5||269.4|2447
1627297600000|2021-07-26 11:06:40||269.5||269.5||269.5||269.5|0
1627297630000|2021-07-26 11:07:10||269.4||269.4||269.4||269.4|0
1627297660000|2021-07-26 11:07:40||269.5||269.5||269.5||269.5|0
1627297700000|2021-07-26 11:08:20|||||||||200
1627297810000|2021-07-26 11:10:10|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|9629
1627297820000|2021-07-26 11:10:20||269.4||269.4||269.5||269.4|0
1627297850000|2021-07-26 11:10:50|269.5||269.5||269.5||269.5||0
1627297960000|2021-07-26 11:12:40|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|1407
1627297980000|2021-07-26 11:13:00|269.5||269.5||269.5||269.5||0
1627298010000|2021-07-26 11:13:30||269.4||269.4||269.4||269.4|0
1627298040000|2021-07-26 11:14:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|785
1627298060000|2021-07-26 11:14:20|269.7||269.7||269.7||269.7||395
1627298090000|2021-07-26 11:14:50|269.6|269.6|269.6|269.5|269.6|269.6|269.6|269.5|10412
1627298130000|2021-07-26 11:15:30||269.4||269.5||269.5||269.4|0
1627298160000|2021-07-26 11:16:00|269.7||269.7||269.7||269.7||1648
1627298200000|2021-07-26 11:16:40||269.6||269.6||269.6||269.6|0
1627298220000|2021-07-26 11:17:00||269.5||269.5||269.5||269.5|0
1627298230000|2021-07-26 11:17:10|269.6|269.6|269.7|269.5|269.7|269.6|269.6|269.5|949
1627298260000|2021-07-26 11:17:40||269.6||269.6||269.6||269.6|0
1627298280000|2021-07-26 11:18:00||269.5||269.5||269.5||269.5|0
1627298290000|2021-07-26 11:18:10||269.6||269.5||269.6||269.5|0
1627298310000|2021-07-26 11:18:30||269.6||269.6||269.6||269.5|0
1627298450000|2021-07-26 11:20:50||269.5||269.5||269.5||269.5|4256
1627298460000|2021-07-26 11:21:00|269.6||269.6||269.6||269.6||0
1627298520000|2021-07-26 11:22:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|4305
1627298550000|2021-07-26 11:22:30|||||||||1000
1627298650000|2021-07-26 11:24:10|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|17383
1627298700000|2021-07-26 11:25:00|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|12184
1627298850000|2021-07-26 11:27:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|2011
1627298910000|2021-07-26 11:28:30|||||||||3100
1627299080000|2021-07-26 11:31:20|||||||||6
1627299110000|2021-07-26 11:31:50|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.5|15087
1627299140000|2021-07-26 11:32:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|990
1627299200000|2021-07-26 11:33:20|||||||||199
1627299210000|2021-07-26 11:33:30|269.7||269.7||269.7||269.7||741
1627299270000|2021-07-26 11:34:30|269.6||269.6||269.6||269.6||0
1627299300000|2021-07-26 11:35:00|269.7||269.7||269.7||269.7||260
1627299390000|2021-07-26 11:36:30|||||||||2000
1627299510000|2021-07-26 11:38:30|269.8|269.6|269.7|269.6|269.8|269.7|269.7|269.6|17724
1627299520000|2021-07-26 11:38:40||269.5||269.5||269.5||269.5|2641
1627299650000|2021-07-26 11:40:50|||||||||1000
1627299680000|2021-07-26 11:41:20||269.6||269.5||269.6||269.5|5000
1627299720000|2021-07-26 11:42:00||269.6||269.6||269.6||269.6|0
1627299770000|2021-07-26 11:42:50|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|1107
1627299840000|2021-07-26 11:44:00||269.6||269.6||269.6||269.6|435
1627299930000|2021-07-26 11:45:30|269.8||269.7||269.8||269.7||0
1627299960000|2021-07-26 11:46:00|||||||||2000
1627299990000|2021-07-26 11:46:30|||||||||1000
1627300010000|2021-07-26 11:46:50||269.5||269.6||269.6||269.5|0
1627300030000|2021-07-26 11:47:10|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|949
1627300120000|2021-07-26 11:48:40|269.7||269.6||269.7||269.6||4796
1627300140000|2021-07-26 11:49:00|269.7||269.6||269.7||269.6||0
1627300150000|2021-07-26 11:49:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|108
1627300280000|2021-07-26 11:51:20||269.5||269.6||269.6||269.5|7018
1627300330000|2021-07-26 11:52:10||269.5||269.6||269.6||269.5|3
1627300370000|2021-07-26 11:52:50||269.5||269.5||269.6||269.5|3266
1627300380000|2021-07-26 11:53:00|269.6|269.6|269.6|269.5|269.6|269.6|269.6|269.5|949
1627300400000|2021-07-26 11:53:20|269.7||269.6||269.7||269.6||680
1627300410000|2021-07-26 11:53:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|242
1627300430000|2021-07-26 11:53:50|269.8||269.8||269.8||269.8||0
1627300440000|2021-07-26 11:54:00|269.7||269.8||269.8||269.7||0
1627300450000|2021-07-26 11:54:10|269.7||269.7||269.7||269.7||0
1627300520000|2021-07-26 11:55:20|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|5052
1627300530000|2021-07-26 11:55:30|||||||||115
1627300600000|2021-07-26 11:56:40|269.8||269.7||269.8||269.7||12865
1627300610000|2021-07-26 11:56:50|||||||||362
1627300710000|2021-07-26 11:58:30|||||||||200
1627300760000|2021-07-26 11:59:20||269.5||269.5||269.5||269.5|6020
1627300770000|2021-07-26 11:59:30|269.6||269.6||269.6||269.6||0
1627300800000|2021-07-26 12:00:00|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|693
1627300820000|2021-07-26 12:00:20|269.6||269.6||269.6||269.6||314
1627300880000|2021-07-26 12:01:20|||||||||1672
1627300940000|2021-07-26 12:02:20|||||||||1188
1627301000000|2021-07-26 12:03:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|6239
1627301030000|2021-07-26 12:03:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|4783
1627301050000|2021-07-26 12:04:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|3400
1627301260000|2021-07-26 12:07:40|||||||||5476
1627301330000|2021-07-26 12:08:50|269.8|269.7|269.8|269.7|269.8|269.8|269.8|269.7|4890
1627301400000|2021-07-26 12:10:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|7292
1627301410000|2021-07-26 12:10:10|||||||||114
1627301420000|2021-07-26 12:10:20|||||||||500
1627301510000|2021-07-26 12:11:50|270|269.9|270|269.9|270|269.9|270|269.9|2916
1627301540000|2021-07-26 12:12:20|270.1|270|270.1|270|270.1|270|270.1|269.9|3000
1627301550000|2021-07-26 12:12:30|270.2||270.2||270.2||270.2||0
1627301580000|2021-07-26 12:13:00|270.1||270.1||270.1||270.1||0
1627301600000|2021-07-26 12:13:20|270|269.9|270|269.9|270|269.9|270|269.9|2500
1627301640000|2021-07-26 12:14:00|270.1|270|270.1|269.9|270.1|270|270.1|269.9|2637
1627301760000|2021-07-26 12:16:00||270||270||270||270|0
1627301780000|2021-07-26 12:16:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|5788
1627301790000|2021-07-26 12:16:30|270.3||270.2||270.3||270.2||0
1627301800000|2021-07-26 12:16:40|270.3||270.2||270.3||270.2||0
1627301810000|2021-07-26 12:16:50|270.3||270.3||270.3||270.3||0
1627301860000|2021-07-26 12:17:40|270.2||270.2||270.2||270.2||0
1627301880000|2021-07-26 12:18:00|270.3||270.3||270.3||270.3||0
1627301890000|2021-07-26 12:18:10|270.2||270.2||270.2||270.2||0
1627301910000|2021-07-26 12:18:30|270.3|270|270.1|270|270.3|270|270.1|270|1975
1627301930000|2021-07-26 12:18:50|270.2||270.2||270.2||270.2||0
1627301940000|2021-07-26 12:19:00||270.1||270.1||270.1||270.1|0
1627301950000|2021-07-26 12:19:10||270||270||270||270|0
1627301960000|2021-07-26 12:19:20|270.1|270.1|270.1|270|270.1|270.1|270.1|270|0
1627302000000|2021-07-26 12:20:00||269.9||269.9||269.9||269.9|0
1627302010000|2021-07-26 12:20:10|270|270|270.1|270|270.1|270|270|270|2200
1627302020000|2021-07-26 12:20:20|270.2||270.2||270.2||270.2||0
1627302070000|2021-07-26 12:21:10|270.1|269.9|270|269.9|270.1|269.9|270|269.9|6531
1627302160000|2021-07-26 12:22:40|269.9|269.8|269.9|269.8|269.9|269.9|269.9|269.8|6012
1627302240000|2021-07-26 12:24:00|270||269.9||270||269.9||4911
1627302250000|2021-07-26 12:24:10|270||270||270||270||5000
1627302260000|2021-07-26 12:24:20|269.9||269.9||269.9||269.9||0
1627302270000|2021-07-26 12:24:30|270|269.9|270|269.8|270|269.9|270|269.8|2370
1627302300000|2021-07-26 12:25:00|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|10771
1627302320000|2021-07-26 12:25:20|||||||||15
1627302370000|2021-07-26 12:26:10|269.8||269.8||269.8||269.8||0
1627302390000|2021-07-26 12:26:30|269.9||269.9||269.9||269.9||10529
1627302400000|2021-07-26 12:26:40|269.8||269.8||269.8||269.8||0
1627302430000|2021-07-26 12:27:10|269.9||269.9||269.9||269.8||415
1627302440000|2021-07-26 12:27:20|269.8|269.8|269.8|269.7|269.8|269.8|269.8|269.7|8387
1627302490000|2021-07-26 12:28:10|||||||||1486
1627302540000|2021-07-26 12:29:00|269.9||269.9||269.9||269.9||154
1627302570000|2021-07-26 12:29:30|269.8||269.8||269.8||269.8||0
1627302650000|2021-07-26 12:30:50|||||||||1000
1627302690000|2021-07-26 12:31:30|||||||||467
1627302770000|2021-07-26 12:32:50|||||||||1225
1627302800000|2021-07-26 12:33:20||269.6||269.6||269.7||269.6|3949
1627302820000|2021-07-26 12:33:40|||||||||400
1627302830000|2021-07-26 12:33:50||269.7||269.7||269.7||269.7|5000
1627302850000|2021-07-26 12:34:10||269.6||269.6||269.6||269.6|0
1627302900000|2021-07-26 12:35:00||269.7||269.7||269.7||269.7|0
1627302970000|2021-07-26 12:36:10|269.9||269.8||269.9||269.8||5033
1627303000000|2021-07-26 12:36:40|||||||||1139
1627303050000|2021-07-26 12:37:30|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|4320
1627303100000|2021-07-26 12:38:20|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|12551
1627303150000|2021-07-26 12:39:10|||||||||10000
1627303190000|2021-07-26 12:39:50||269.6||269.6||269.6||269.6|4127
1627303200000|2021-07-26 12:40:00|269.7||269.7||269.7||269.7||0
1627303230000|2021-07-26 12:40:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|8643
1627303390000|2021-07-26 12:43:10|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|24732
1627303580000|2021-07-26 12:46:20|||||||||10000
1627303610000|2021-07-26 12:46:50|269.4|269.3|269.4|269.3|269.5|269.3|269.4|269.3|4372
1627303700000|2021-07-26 12:48:20|269.5||269.4||269.5||269.4||3588
1627303770000|2021-07-26 12:49:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|2373
1627303830000|2021-07-26 12:50:30|269.6||269.6||269.6||269.6||3918
1627303850000|2021-07-26 12:50:50|269.5||269.5||269.5||269.5||0
1627303860000|2021-07-26 12:51:00|||||||||250
1627303930000|2021-07-26 12:52:10|||||||||1196
1627304000000|2021-07-26 12:53:20|||||||||949
1627304140000|2021-07-26 12:55:40|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|15553
1627304240000|2021-07-26 12:57:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|7733
1627304280000|2021-07-26 12:58:00|||||||||15000
1627304310000|2021-07-26 12:58:30|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|9297
1627304400000|2021-07-26 13:00:00|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|8715
1627304420000|2021-07-26 13:00:20||269.4||269.4||269.4||269.4|3191
1627304570000|2021-07-26 13:02:50|||||||||400
1627304670000|2021-07-26 13:04:30||269.5||269.5||269.5||269.5|0
1627304690000|2021-07-26 13:04:50|269.7||269.7||269.7||269.7||0
1627304700000|2021-07-26 13:05:00|269.6|269.6|269.7|269.5|269.7|269.6|269.6|269.5|8663
1627304710000|2021-07-26 13:05:10|269.6|269.4|269.6|269.4|269.6|269.5|269.5|269.4|6738
1627304720000|2021-07-26 13:05:20|269.5||269.5||269.5||269.5||375
1627304780000|2021-07-26 13:06:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|6530
1627304820000|2021-07-26 13:07:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|3408
1627304870000|2021-07-26 13:07:50|269.6||269.6||269.6||269.6||795
1627304930000|2021-07-26 13:08:50|269.7|269.5|269.6|269.5|269.7|269.6|269.6|269.5|2532
1627304990000|2021-07-26 13:09:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|1524
1627305080000|2021-07-26 13:11:20|269.6|269.5|269.6|269.4|269.6|269.5|269.5|269.4|7822
1627305090000|2021-07-26 13:11:30|269.5||269.5||269.5||269.5||0
1627305100000|2021-07-26 13:11:40|||||||||1139
1627305120000|2021-07-26 13:12:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|436
1627305150000|2021-07-26 13:12:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|7226
1627305180000|2021-07-26 13:13:00|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|4800
1627305270000|2021-07-26 13:14:30|269.8||269.7||269.8||269.7||6113
1627305290000|2021-07-26 13:14:50|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|8281
1627305300000|2021-07-26 13:15:00|269.6||269.6||269.6||269.6||0
1627305370000|2021-07-26 13:16:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|711
1627305410000|2021-07-26 13:16:50||269.5||269.6||269.6||269.5|1739
1627305450000|2021-07-26 13:17:30|269.8||269.7||269.8||269.7||2000
1627305550000|2021-07-26 13:19:10|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|4813
1627305570000|2021-07-26 13:19:30||269.5||269.5||269.5||269.5|0
1627305590000|2021-07-26 13:19:50||269.6||269.6||269.6||269.6|0
1627305610000|2021-07-26 13:20:10|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|12616
1627305640000|2021-07-26 13:20:40||269.3||269.4||269.4||269.3|6845
1627305710000|2021-07-26 13:21:50|269.6||269.5||269.6||269.5||300
1627305760000|2021-07-26 13:22:40|269.6||269.5||269.6||269.5||0
1627305790000|2021-07-26 13:23:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|0
1627305860000|2021-07-26 13:24:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|2227
1627306030000|2021-07-26 13:27:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|2761
1627306080000|2021-07-26 13:28:00|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.3|5637
1627306200000|2021-07-26 13:30:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|3789
1627306210000|2021-07-26 13:30:10|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|2201
1627306230000|2021-07-26 13:30:30|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.3|3608
1627306240000|2021-07-26 13:30:40|269.4|269.4|269.5|269.4|269.6|269.4|269.4|269.4|10936
1627306250000|2021-07-26 13:30:50|269.6||269.5||269.6||269.5||0
1627306260000|2021-07-26 13:31:00|269.4|269.3|269.5|269.3|269.5|269.4|269.4|269.3|11424
1627306270000|2021-07-26 13:31:10||269.4||269.4||269.4||269.4|0
1627306280000|2021-07-26 13:31:20|269.4|269.3|269.4|269.3|269.5|269.3|269.4|269.3|3111
1627306290000|2021-07-26 13:31:30|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|4059
1627306300000|2021-07-26 13:31:40|269.3|269.2|269.3|269.2|269.3|269.2|269.2|269.1|13502
1627306370000|2021-07-26 13:32:50|269.2|269.1|269.1|269|269.2|269.1|269.1|269|29890
1627306380000|2021-07-26 13:33:00|269|268.9|269|268.9|269|268.9|269|268.9|14165
1627306390000|2021-07-26 13:33:10|268.9|268.8|268.9|268.8|269|268.8|268.9|268.8|27618
1627306400000|2021-07-26 13:33:20|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|7384
1627306440000|2021-07-26 13:34:00|268.8|268.7|268.9|268.8|268.9|268.8|268.7|268.7|26428
1627306450000|2021-07-26 13:34:10|269|268.9|269.1|268.9|269.1|268.9|269|268.9|7822
1627306460000|2021-07-26 13:34:20|269|268.8|269|268.9|269|268.9|269|268.8|0
1627306500000|2021-07-26 13:35:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|949
1627306520000|2021-07-26 13:35:20|269|268.9|269|268.9|269|268.9|269|268.9|4440
1627306530000|2021-07-26 13:35:30|269.1|269|269.1|269|269.1|269|269.1|269|2875
1627306560000|2021-07-26 13:36:00|269.2||269.2||269.2||269.1||2000
1627306570000|2021-07-26 13:36:10|269.1||269.2||269.2||269.1||1250
1627306580000|2021-07-26 13:36:20|269.1||269.1||269.2||269.1||0
1627306590000|2021-07-26 13:36:30|269|268.9|269|268.9|269.1|268.9|269|268.9|6362
1627306610000|2021-07-26 13:36:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|6386
1627306620000|2021-07-26 13:37:00|269||268.9||269||268.9||3200
1627306630000|2021-07-26 13:37:10|269||269||269||269||843
1627306650000|2021-07-26 13:37:30|268.9||268.9||268.9||268.9||0
1627306660000|2021-07-26 13:37:40|269|268.9|269|268.9|269|268.9|268.9|268.8|3596
1627306670000|2021-07-26 13:37:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|7433
1627306680000|2021-07-26 13:38:00|269||269||269||269||1588
1627306760000|2021-07-26 13:39:20|269.1|268.9|269.1|269|269.1|269|269.1|268.9|4179
1627306840000|2021-07-26 13:40:40|||||||||1830
1627306920000|2021-07-26 13:42:00|269.2|269.1|269.2|269.1|269.3|269.1|269.2|269.1|7387
1627306960000|2021-07-26 13:42:40|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|7849
1627307000000|2021-07-26 13:43:20|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|3094
1627307060000|2021-07-26 13:44:20|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|2941
1627307070000|2021-07-26 13:44:30|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|5176
1627307160000|2021-07-26 13:46:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|3690
1627307190000|2021-07-26 13:46:30|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|6673
1627307210000|2021-07-26 13:46:50|269.3|269.1|269.2|269.1|269.3|269.1|269.2|269.1|13117
1627307290000|2021-07-26 13:48:10|269.3||269.2||269.3||269.2||4538
1627307360000|2021-07-26 13:49:20|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|14237
1627307450000|2021-07-26 13:50:50|269.1|269|269.1|269|269.2|269|269.1|269|8991
1627307460000|2021-07-26 13:51:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269|4126
1627307490000|2021-07-26 13:51:30|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|1617
1627307540000|2021-07-26 13:52:20|269.3||269.2||269.3||269.2||2492
1627307580000|2021-07-26 13:53:00|269.3|269.2|269.3|269.1|269.3|269.2|269.2|269.1|11295
1627307620000|2021-07-26 13:53:40|269.2||269.2||269.2||269.2||0
1627307700000|2021-07-26 13:55:00|269.1|269|269.1|269|269.2|269.1|269.1|269|6509
1627307750000|2021-07-26 13:55:50|269.2|269.1|269.2|269|269.2|269.1|269.1|269|16391
1627307790000|2021-07-26 13:56:30|269.1||269.1||269.1||269.1||0
1627307810000|2021-07-26 13:56:50|269.2||269.2||269.2||269.1||8452
1627307820000|2021-07-26 13:57:00|269.1||269.1||269.1||269.1||0
1627307840000|2021-07-26 13:57:20|269.2||269.2||269.2||269.1||2094
1627307850000|2021-07-26 13:57:30|269.1||269.1||269.1||269.1||0
1627307890000|2021-07-26 13:58:10|||||||||3164
1627307920000|2021-07-26 13:58:40|269.2|269.1|269.2|269|269.2|269.1|269.2|269|4997
1627307970000|2021-07-26 13:59:30|269.1||269.1||269.1||269.1||0
1627307980000|2021-07-26 13:59:40|269.2||269.2||269.2||269.2||2343
1627307990000|2021-07-26 13:59:50|||||||||270
1627308010000|2021-07-26 14:00:10||269.1||269.1||269.1||269.1|0
1627308020000|2021-07-26 14:00:20||269||269||269||269|0
1627308030000|2021-07-26 14:00:30|269.1|268.9|269|268.9|269.1|268.9|269|268.9|13341
1627308060000|2021-07-26 14:01:00|269.1|269|269.1|269|269.1|269|269|268.9|6352
1627308130000|2021-07-26 14:02:10|269|268.9|269|268.9|269.1|268.9|269|268.9|12498
1627308140000|2021-07-26 14:02:20|269.1|269|269.1|269|269.1|269|269|268.9|3640
1627308180000|2021-07-26 14:03:00|||||||||1405
1627308220000|2021-07-26 14:03:40|269|268.9|269|268.9|269|268.9|269|268.9|5726
1627308230000|2021-07-26 14:03:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|0
1627308260000|2021-07-26 14:04:20|269|268.9|269.1|269|269.1|269|269|268.9|4132
1627308290000|2021-07-26 14:04:50|269|268.9|269|268.9|269|268.9|269|268.9|2160
1627308300000|2021-07-26 14:05:00|||||||||2006
1627308310000|2021-07-26 14:05:10|269.1|269|269.1|269|269.1|269|269.1|269|1332
1627308330000|2021-07-26 14:05:30|269.2|269.1|269.1|269|269.2|269.1|269.1|269|8486
1627308370000|2021-07-26 14:06:10|269.2|269.1|269.1|269|269.2|269.1|269.1|269|20583
1627308380000|2021-07-26 14:06:20|269.2|269.1|269.2|269|269.2|269.1|269.2|269|6942
1627308390000|2021-07-26 14:06:30|269.1||269.1||269.1||269.1||0
1627308460000|2021-07-26 14:07:40|269|268.9|269|268.9|269.1|269|269|268.9|24587
1627308510000|2021-07-26 14:08:30|||||||||10000
1627308530000|2021-07-26 14:08:50|269.1|269|269.1|269|269.1|269|269|268.9|6562
1627308550000|2021-07-26 14:09:10|269|268.9|269|268.9|269|268.9|269|268.9|3119
1627308630000|2021-07-26 14:10:30|||||||||1368
1627308680000|2021-07-26 14:11:20|269.1|269|269.1|269|269.1|269|269|268.9|5720
1627308720000|2021-07-26 14:12:00|269|268.9|269|268.9|269.1|268.9|269|268.9|14160
1627308730000|2021-07-26 14:12:10|269.1|269|269.1|269|269.2|269|269.1|269|15818
1627308740000|2021-07-26 14:12:20|||||||||646
1627308770000|2021-07-26 14:12:50||268.9||269||269||268.9|0
1627308790000|2021-07-26 14:13:10|269|268.9|269|268.9|269|268.9|269|268.9|159
1627308850000|2021-07-26 14:14:10|269.1|269|269.1|268.9|269.1|269|269|268.9|11684
1627308860000|2021-07-26 14:14:20|269||269||269||269||0
1627308890000|2021-07-26 14:14:50||268.8||268.8||268.8||268.8|6727
1627308900000|2021-07-26 14:15:00|268.9|268.7|268.9|268.7|268.9|268.7|268.9|268.7|19323
1627308910000|2021-07-26 14:15:10|268.8|268.8|268.9|268.8|269|268.8|268.8|268.8|4429
1627308940000|2021-07-26 14:15:40|269|268.9|269|268.8|269|268.9|269|268.8|25
1627308960000|2021-07-26 14:16:00||268.9||268.9||268.9||268.9|0
1627308970000|2021-07-26 14:16:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|810
1627309150000|2021-07-26 14:19:10|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|5188
1627309200000|2021-07-26 14:20:00|269|268.9|268.9|268.8|269|268.9|268.9|268.8|7099
1627309220000|2021-07-26 14:20:20|269||268.9||269||268.9||6643
1627309260000|2021-07-26 14:21:00|269|268.9|269|268.9|269|268.9|269|268.9|8501
1627309290000|2021-07-26 14:21:30|268.9|268.8|268.9|268.8|268.9|268.9|268.9|268.8|3802
1627309310000|2021-07-26 14:21:50|269|268.9|269|268.9|269|268.9|269|268.8|10298
1627309320000|2021-07-26 14:22:00||268.8||268.8||268.8||268.8|0
1627309330000|2021-07-26 14:22:10|268.9|268.7|268.9|268.8|268.9|268.8|268.9|268.7|29523
1627309340000|2021-07-26 14:22:20|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.6|17671
1627309380000|2021-07-26 14:23:00|||||||||1413
1627309390000|2021-07-26 14:23:10|||||||||1898
1627309450000|2021-07-26 14:24:10|268.9|268.8|268.9|268.8|268.9|268.8|268.8|268.7|15997
1627309510000|2021-07-26 14:25:10|||||||||1360
1627309550000|2021-07-26 14:25:50|269|268.9|268.9|268.8|269|268.9|268.9|268.8|12691
1627309610000|2021-07-26 14:26:50|269|268.9|269|268.8|269|268.9|268.9|268.8|12400
1627309630000|2021-07-26 14:27:10|268.9|268.7|268.9|268.8|268.9|268.8|268.9|268.7|14459
1627309680000|2021-07-26 14:28:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|4961
1627309690000|2021-07-26 14:28:10|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|6468
1627309700000|2021-07-26 14:28:20||268.5||268.6||268.6||268.5|8925
1627309720000|2021-07-26 14:28:40|268.6|268.5|268.6|268.5|268.7|268.5|268.6|268.5|10376
1627309750000|2021-07-26 14:29:10|268.7||268.6||268.7||268.6||4956
1627309760000|2021-07-26 14:29:20|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|733
1627309790000|2021-07-26 14:29:50|268.8||268.7||268.8||268.7||4475
1627309970000|2021-07-26 14:32:50|268.8||268.7||268.8||268.7||12180
1627310000000|2021-07-26 14:33:20|268.6|268.5|268.6|268.5|268.7|268.5|268.6|268.5|3394
1627310010000|2021-07-26 14:33:30|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|2781
1627310020000|2021-07-26 14:33:40|268.7||268.7||268.7||268.7||2102
1627310040000|2021-07-26 14:34:00||268.6||268.6||268.6||268.6|0
1627310050000|2021-07-26 14:34:10||268.5||268.6||268.6||268.5|0
1627310090000|2021-07-26 14:34:50|268.8||268.7||268.8||268.7||2660
1627310100000|2021-07-26 14:35:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|7541
1627310110000|2021-07-26 14:35:10|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|3710
1627310140000|2021-07-26 14:35:40||268.5||268.5||268.5||268.5|1833
1627310160000|2021-07-26 14:36:00||268.6||268.6||268.6||268.6|0
1627310170000|2021-07-26 14:36:10||268.5||268.5||268.5||268.5|0
1627310210000|2021-07-26 14:36:50||268.6||268.6||268.6||268.6|0
1627310230000|2021-07-26 14:37:10|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|972
1627310250000|2021-07-26 14:37:30|268.5|268.4|268.4|268.3|268.5|268.4|268.3|268.2|31842
1627310260000|2021-07-26 14:37:40|268.5||268.4||268.5||268.4||6267
1627310290000|2021-07-26 14:38:10|||||||||3
1627310400000|2021-07-26 14:40:00|268.5|268.4|268.5|268.4|268.5|268.4|268.4|268.4|4750
1627310490000|2021-07-26 14:41:30||268.3||268.3||268.3||268.3|7150
1627310510000|2021-07-26 14:41:50|268.4|268.2|268.4|268.3|268.4|268.3|268.3|268.2|20982
1627310520000|2021-07-26 14:42:00|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|500
1627310590000|2021-07-26 14:43:10|268.3|268.2|268.3|268.2|268.4|268.2|268.3|268.2|7629
1627310600000|2021-07-26 14:43:20|268.4|268.3|268.4|268.2|268.4|268.3|268.4|268.2|3571
1627310630000|2021-07-26 14:43:50|268.3|268.1|268.3|268.1|268.3|268.2|268.3|268.1|15855
1627310640000|2021-07-26 14:44:00|||||||||400
1627310650000|2021-07-26 14:44:10|268.2||268.2||268.2||268.2||0
1627310660000|2021-07-26 14:44:20|268.3|268.2|268.2|268.1|268.3|268.2|268.2|268.1|7007
1627310680000|2021-07-26 14:44:40|||||||||2180
1627310690000|2021-07-26 14:44:50|||||||||5273
1627310770000|2021-07-26 14:46:10|||||||||8000
1627310840000|2021-07-26 14:47:20|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|14781
1627310880000|2021-07-26 14:48:00||268.1||268.1||268.1||268.1|10395
1627310900000|2021-07-26 14:48:20|268.2|268.2|268.3|268.2|268.3|268.2|268.2|268.1|3138
1627310960000|2021-07-26 14:49:20|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|5307
1627310970000|2021-07-26 14:49:30|||||||||16066
1627310980000|2021-07-26 14:49:40|268.3|268.2|268.2|268.1|268.3|268.2|268.2|268.1|0
1627311000000|2021-07-26 14:50:00|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|0
1627311120000|2021-07-26 14:52:00|||||||||2063
1627311140000|2021-07-26 14:52:20|268.4|268.3|268.2|268|268.4|268.3|268.2|268|71715
1627311160000|2021-07-26 14:52:40||268.1||268||268.1||268|46
1627311180000|2021-07-26 14:53:00|268.1||268.1||268.1||268.1||0
1627311230000|2021-07-26 14:53:50|268.2|268.1|268|267.9|268.2|268.1|267.9|267.7|91873
1627311250000|2021-07-26 14:54:10||267.8||267.8||267.8||267.8|6346
1627311260000|2021-07-26 14:54:20||267.9||267.9||267.9||267.9|0
1627311270000|2021-07-26 14:54:30|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|69
1627311300000|2021-07-26 14:55:00|268||268||268||268||2501
1627311320000|2021-07-26 14:55:20||267.9||267.9||267.9||267.9|1700
1627311330000|2021-07-26 14:55:30|268.1|268|268.1|268|268.2|268|268.1|267.9|7423
1627311410000|2021-07-26 14:56:50|268.2|268.1|268.2|268|268.2|268.1|268.2|268|2612
1627311450000|2021-07-26 14:57:30|268.1|267.9|268.1|268|268.2|268|268.1|267.9|37842
1627311490000|2021-07-26 14:58:10|268|267.9|268|267.9|268|267.9|268|267.9|1493
1627311550000|2021-07-26 14:59:10|||||||||13484
1627311580000|2021-07-26 14:59:40|||||||||1000
1627311590000|2021-07-26 14:59:50||267.8||267.8||267.8||267.8|8837
1627311610000|2021-07-26 15:00:10|267.9||267.9||267.9||267.9||0
1627311620000|2021-07-26 15:00:20|268|267.9|268|267.8|268|267.9|267.9|267.8|15117
1627311640000|2021-07-26 15:00:40|267.9|267.7|267.8|267.7|267.9|267.8|267.8|267.7|13427
1627311650000|2021-07-26 15:00:50|267.9||267.9||267.9||267.9||859
1627311660000|2021-07-26 15:01:00|267.8|267.8|267.9|267.7|267.9|267.8|267.8|267.7|2500
1627311670000|2021-07-26 15:01:10|268|267.8|267.9|267.8|268|267.8|267.9|267.8|15247
1627311680000|2021-07-26 15:01:20|268|267.9|268|267.9|268|267.9|268|267.9|5515
1627311700000|2021-07-26 15:01:40|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|3552
1627311770000|2021-07-26 15:02:50||267.7||267.8||267.8||267.7|7599
1627311790000|2021-07-26 15:03:10|268|267.9|267.9|267.8|268|267.9|267.9|267.8|16585
1627311800000|2021-07-26 15:03:20|268|267.9|268|267.9|268|267.9|268|267.9|909
1627311830000|2021-07-26 15:03:50||267.8||267.9||267.9||267.8|7148
1627311920000|2021-07-26 15:05:20|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|2878
1627311930000|2021-07-26 15:05:30|268|267.9|267.9|267.8|268|267.9|267.9|267.8|1695
1627311980000|2021-07-26 15:06:20|268|267.9|267.9|267.8|268|267.9|267.9|267.8|10805
1627311990000|2021-07-26 15:06:30|268||268||268||268||0
1627312000000|2021-07-26 15:06:40||267.9||267.9||267.9||267.9|0
1627312010000|2021-07-26 15:06:50|||||||||8382
1627312080000|2021-07-26 15:08:00|268.1|268|268|267.9|268.1|268|268|267.9|4945
1627312120000|2021-07-26 15:08:40|268.1|268|268.1|267.9|268.1|268|268.1|267.9|1
1627312200000|2021-07-26 15:10:00|268.2|268|268.1|268|268.2|268.1|268.1|268|9410
1627312210000|2021-07-26 15:10:10|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268|9094
1627312240000|2021-07-26 15:10:40|268.3|268.2|268.3|268.1|268.3|268.2|268.3|268.1|2310
1627312280000|2021-07-26 15:11:20|268.2|267.9|268.3|268.2|268.3|268.2|268.1|267.9|88792
1627312290000|2021-07-26 15:11:30|268.2|268|268.1|268|268.3|268.1|268.1|267.9|180628
1627312300000|2021-07-26 15:11:40|268.2|268.1|268.1|268|268.2|268.1|268|267.9|153134
1627312310000|2021-07-26 15:11:50|268.2|267.9|268|267.9|268.2|268|268|267.8|66747
1627312320000|2021-07-26 15:12:00|268.1|267.8|268|267.9|268.1|268|268|267.8|29882
1627312330000|2021-07-26 15:12:10|268.1|268|268.1|268|268.1|268|268|267.9|14906
1627312340000|2021-07-26 15:12:20|268|267.9|268|267.9|268.1|268|268|267.9|4898
1627312350000|2021-07-26 15:12:30|||||||||1119
1627312370000|2021-07-26 15:12:50|268.1|268|268|267.9|268.2|268.1|268|267.9|11754
1627312380000|2021-07-26 15:13:00|268.1|268|268.1|268|268.1|268|268.1|268|0
1627312390000|2021-07-26 15:13:10|268|267.9|268|267.9|268|267.9|268|267.9|14125
1627312400000|2021-07-26 15:13:20|268.1|268|268.3|268.2|268.5|268.4|268|267.9|129754
1627312410000|2021-07-26 15:13:30|268.2|268.1|268.3|268.2|268.3|268.2|268.2|268.1|3911
1627312420000|2021-07-26 15:13:40|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|1432
1627312440000|2021-07-26 15:14:00|268.5|268.4|268.5|268.3|268.5|268.4|268.5|268.3|8000
1627312450000|2021-07-26 15:14:10|268.6|268.4|268.6|268.4|268.6|268.4|268.6|268.4|2997
1627312500000|2021-07-26 15:15:00|268.5|268.5|268.5|268.4|268.5|268.5|268.5|268.4|5992
1627312510000|2021-07-26 15:15:10|||||||||1015
1627312550000|2021-07-26 15:15:50|268.4|268.3|268.3|268.2|268.4|268.3|268.3|268.2|28759
1627312560000|2021-07-26 15:16:00|268.4|268.3|268.5|268.4|268.5|268.4|268.4|268.3|29883
1627312580000|2021-07-26 15:16:20|268.4|268.3|268.4|268.3|268.5|268.3|268.4|268.3|4453
1627312600000|2021-07-26 15:16:40|268.5|268.4|268.5|268.4|268.6|268.4|268.5|268.3|20104
1627312610000|2021-07-26 15:16:50|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|5093
1627312650000|2021-07-26 15:17:30|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.3|4286
1627312660000|2021-07-26 15:17:40|268.4|268.3|268.5|268.3|268.5|268.3|268.4|268.3|2610
1627312710000|2021-07-26 15:18:30||268.4||268.3||268.4||268.3|6117
1627312720000|2021-07-26 15:18:40|268.4|268.4|268.4|268.3|268.5|268.4|268.4|268.3|17338
1627312750000|2021-07-26 15:19:10|||||||||2746
1627312760000|2021-07-26 15:19:20|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|13900
1627312770000|2021-07-26 15:19:30|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|20486
1627312780000|2021-07-26 15:19:40|268.3|268.1|268.3|268.2|268.3|268.2|268.2|268.1|47376
1627312790000|2021-07-26 15:19:50||268.1||268.2||268.2||268.1|8663
1627312800000|2021-07-26 15:20:00|268.4|268.3|268.4|268.2|268.4|268.3|268.4|268.2|7566
1627312810000|2021-07-26 15:20:10|268.3|268|268.3|268.2|268.3|268.2|268.2|268|39773
1627312820000|2021-07-26 15:20:20|268.2|268|268.3|268.2|268.4|268.2|268.2|268|80451
1627312830000|2021-07-26 15:20:30|268.4|268.1|268.3|268.2|268.4|268.2|268.3|268.1|24832
1627312840000|2021-07-26 15:20:40|268.2|268.1|268.3|268.2|268.3|268.2|268.2|268.1|17945
1627312850000|2021-07-26 15:20:50|268.2|268.1|268.2|268.1|268.3|268.1|268.2|268.1|11530
1627312860000|2021-07-26 15:21:00|268.3|268|268.3|268.1|268.3|268.1|268.3|268|25150
1627312870000|2021-07-26 15:21:10|268.2||268.2||268.2||268.2||0
1627312880000|2021-07-26 15:21:20|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.1|22499
1627312890000|2021-07-26 15:21:30||268.1||268.2||268.2||268.1|10000
1627312900000|2021-07-26 15:21:40|268.4|268.1|268.4|268.3|268.4|268.3|268.4|268.1|41467
1627312910000|2021-07-26 15:21:50|268.5||268.4||268.5||268.4||0
1627312920000|2021-07-26 15:22:00|268.3|268.2|268.3|268.2|268.3|268.3|268.3|268.2|13028
1627312940000|2021-07-26 15:22:20|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|0
1627312950000|2021-07-26 15:22:30|268.5||268.4||268.5||268.4||0
1627312970000|2021-07-26 15:22:50|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|7500
1627312990000|2021-07-26 15:23:10|268.5|268.4|268.5|268.4|268.6|268.4|268.5|268.3|40274
1627313000000|2021-07-26 15:23:20|268.6|268.5|268.6|268.4|268.6|268.5|268.6|268.4|7443
1627313060000|2021-07-26 15:24:20|268.5|268.3|268.5|268.4|268.5|268.4|268.5|268.3|26958
1627313090000|2021-07-26 15:24:50|268.6||268.6||268.6||268.6||4504
1627313100000|2021-07-26 15:25:00||268.5||268.5||268.5||268.5|0
1627313110000|2021-07-26 15:25:10|268.5|268.4|268.5|268.4|268.6|268.5|268.5|268.3|13809
1627313150000|2021-07-26 15:25:50||268.3||268.3||268.3||268.3|3179
1627313160000|2021-07-26 15:26:00||268.4||268.4||268.4||268.4|0
1627313210000|2021-07-26 15:26:50|||||||||300
1627313230000|2021-07-26 15:27:10|||||||||2
1627313260000|2021-07-26 15:27:40|||||||||3127
1627313270000|2021-07-26 15:27:50|268.6|268.5|268.6|268.5|268.6|268.5|268.5|268.4|7027
1627313280000|2021-07-26 15:28:00|268.7||268.6||268.7||268.6||5892
1627313310000|2021-07-26 15:28:30||268.4||268.5||268.5||268.4|6166
1627313340000|2021-07-26 15:29:00|||||||||2233
1627313360000|2021-07-26 15:29:20||268.4||268.4||268.4||268.4|2193
1627313390000|2021-07-26 15:29:50|268.5||268.5||268.5||268.5||9372
1627369200000|2021-07-27 07:00:00|275.8|275.1|276.4|275.6|277.6|276.3|275.8|275.1|1165204
1627369210000|2021-07-27 07:00:10|276.6|275.7|277|276.4|277.1|276.4|276.6|275.7|5703
1627369220000|2021-07-27 07:00:20|277.1|276.6|277.3|276.7|277.6|276.7|277.1|276.6|8780
1627369230000|2021-07-27 07:00:30|277.2|276.6|277.7|277|277.7|277|277.2|276.6|22360
1627369240000|2021-07-27 07:00:40||277.1||277.2||277.2||277.1|559
1627369250000|2021-07-27 07:00:50|277.5|277.4|278|277.5|278|277.5|277.5|277.4|22228
1627369260000|2021-07-27 07:01:00|278.1|277.6|277.4|277|278.2|277.6|277.4|277|100323
1627369270000|2021-07-27 07:01:10|277.5|277.1|277.8|277.1|278.2|277.3|277.3|277|96582
1627369280000|2021-07-27 07:01:20|277.6|277|276.8|275.7|277.6|277|276.8|275.6|6373
1627369290000|2021-07-27 07:01:30||275.9||275.9||275.9||275.9|0
1627369300000|2021-07-27 07:01:40|276.7|276|276.4|275.8|276.7|276|276|275.7|2281
1627369310000|2021-07-27 07:01:50|276.2|276|275.8|275.1|276.4|276|275.8|275|71784
1627369320000|2021-07-27 07:02:00|275.3|275|276|275.4|276|275.4|274.9|274|60670
1627369330000|2021-07-27 07:02:10|275.8|275.5|276|275.4|276|275.5|275.8|275.4|3500
1627369340000|2021-07-27 07:02:20|276.4|275.5|275.9|275.2|276.4|275.6|275.5|275|164604
1627369350000|2021-07-27 07:02:30|275.6|275.3|275.9|275.1|275.9|275.3|275.6|275|999
1627369360000|2021-07-27 07:02:40|276|275.2|276|275.6|276.5|275.7|276|275.2|48176
1627369370000|2021-07-27 07:02:50|276.4|275.2|275.9|275.2|276.4|275.4|275.5|275|39986
1627369380000|2021-07-27 07:03:00|276|275.3|276.2|275.5|276.5|275.9|276|275.1|32789
1627369390000|2021-07-27 07:03:10|276.1|275.2|275.9|275.5|276.1|275.5|275.9|275.1|2500
1627369410000|2021-07-27 07:03:30|276|275.6|276|275.8|276.5|275.8|275.9|275.5|28579
1627369420000|2021-07-27 07:03:40|275.9|275.7|275.7|275|276|275.7|275.7|275|26083
1627369430000|2021-07-27 07:03:50||275.1||275.3||275.3||275.1|3364
1627369440000|2021-07-27 07:04:00|275.8|275|275.4|274.7|275.8|275|275.2|274.4|37483
1627369450000|2021-07-27 07:04:10|275.5|274.8|275.4|274.9|275.6|275|275|274.8|6600
1627369460000|2021-07-27 07:04:20|275|274.8|275.1|274.8|275.5|274.8|275|274.8|12422
1627369470000|2021-07-27 07:04:30|275|274.6|274.8|274.4|275|274.6|274.8|274.4|4363
1627369480000|2021-07-27 07:04:40|274.9|274.2|274.4|274|274.9|274.4|274.4|274|116998
1627369490000|2021-07-27 07:04:50|274.3|273.7|273.9|273.4|274.3|273.7|273.9|273.4|9360
1627369500000|2021-07-27 07:05:00|273.8||273.8||273.8||273.8||180
1627369510000|2021-07-27 07:05:10||273.5||273.4||273.5||273.4|3000
1627369520000|2021-07-27 07:05:20|274|273.5|273.7|273.5|274|273.5|273.7|273.4|2178
1627369530000|2021-07-27 07:05:30|273.9|273.6|273.9|273.6|274.2|273.8|273.8|273.6|12502
1627369540000|2021-07-27 07:05:40|273.8|273.5|274.1|273.7|274.2|273.7|273.8|273.5|24397
1627369550000|2021-07-27 07:05:50|274|273.5|274|273.5|274|273.6|274|273.5|0
1627369560000|2021-07-27 07:06:00|273.9|273.4|273.8|273.5|273.9|273.5|273.5|273|17769
1627369570000|2021-07-27 07:06:10|273.9||273.9||274||273.9||955
1627369580000|2021-07-27 07:06:20|273.8||273.8||273.8||273.8||0
1627369610000|2021-07-27 07:06:50|273.7||273.7||273.7||273.7||0
1627369620000|2021-07-27 07:07:00|273.8||273.8||273.8||273.8||860
1627369630000|2021-07-27 07:07:10|273.9|273.6|273.7|273.1|273.9|273.7|273.7|273|23211
1627369640000|2021-07-27 07:07:20|273.6|273|273.6|273.1|273.6|273.1|273.6|273|0
1627369650000|2021-07-27 07:07:30|273.5|273.2|273.7|273.4|273.7|273.4|273.3|273.2|14185
1627369660000|2021-07-27 07:07:40|273.8|273.5|273.8|273.5|273.8|273.5|273.8|273.5|2373
1627369670000|2021-07-27 07:07:50||273.6||273.6||273.6||273.6|0
1627369680000|2021-07-27 07:08:00|273.9|273.4|273.8|273.7|273.9|273.7|273.7|273.4|13543
1627369690000|2021-07-27 07:08:10|273.7|273.6|273.8|273.4|273.8|273.6|273.7|273.3|8392
1627369700000|2021-07-27 07:08:20|273.7|273.2|273.7|273.3|273.7|273.3|273.7|273.1|0
1627369720000|2021-07-27 07:08:40|||||||||400
1627369730000|2021-07-27 07:08:50|273.6|273.1|273.1|272.8|273.6|273.3|273.1|272.7|8128
1627369740000|2021-07-27 07:09:00|273|272.7|273|272.7|273.1|272.7|273|272.7|1310
1627369750000|2021-07-27 07:09:10|272.9|272.5|272.6|272.2|272.9|272.5|272.6|272.1|4752
1627369760000|2021-07-27 07:09:20|272.5|272|272.2|271.8|272.5|272|272.2|271.7|11955
1627369770000|2021-07-27 07:09:30|272.1|271.7|272|271.3|272.1|271.8|271.3|271|46144
1627369780000|2021-07-27 07:09:40|271.8||271.8||271.8||271.8||0
1627369790000|2021-07-27 07:09:50|271.7|271.4|271.7|271.5|271.7|271.5|271.7|271.4|732
1627369800000|2021-07-27 07:10:00|271.8|271.4|271.7|271.2|272|271.6|271.7|271.1|5702
1627369810000|2021-07-27 07:10:10|271.8|271.6|271.9|271.7|272|271.7|271.8|271.6|3513
1627369820000|2021-07-27 07:10:20|272|271.8|272.3|272|272.4|272|272|271.6|5291
1627369850000|2021-07-27 07:10:50|272.1|271.6|271.8|271.6|272.3|271.7|271.8|271.4|42311
1627369860000|2021-07-27 07:11:00|271.7|271.3|271.9|271.6|271.9|271.7|271.7|271.3|53804
1627369870000|2021-07-27 07:11:10|271.8|271.2|271.7|271.6|271.9|271.6|271.7|271.2|17131
1627369880000|2021-07-27 07:11:20|271.9|271.2|271.9|271.7|272|271.9|271.9|271.2|17916
1627369890000|2021-07-27 07:11:30|272.1|271.8|272.3|272|272.4|272|272.1|271.8|22743
1627369900000|2021-07-27 07:11:40|272.2|271.8|272.4|272.1|272.4|272.1|272.1|271.6|26224
1627369910000|2021-07-27 07:11:50|272.2|271.8|272.6|272.3|272.6|272.3|272|271.6|35620
1627369920000|2021-07-27 07:12:00|272.5|272.2|272.5|272.3|272.6|272.3|272.4|272.2|3562
1627369930000|2021-07-27 07:12:10|272.6|272.4|272.8|272.6|273|272.7|272.6|272.4|9258
1627369940000|2021-07-27 07:12:20|272.9|272.7|273.2|272.9|273.2|273|272.9|272.7|18590
1627369950000|2021-07-27 07:12:30|273.3|272.8|273|272.7|273.5|272.8|273|272.7|7625
1627369960000|2021-07-27 07:12:40|272.9|272.4|272.8|272.4|272.9|272.4|272.8|272.4|5425
1627369970000|2021-07-27 07:12:50|272.7||272.6||272.7||272.6||0
1627369980000|2021-07-27 07:13:00|272.5|272.2|272.5|272.2|272.5|272.2|272.5|272.2|2500
1627369990000|2021-07-27 07:13:10||272.3||272.3||272.3||272.3|4340
1627370000000|2021-07-27 07:13:20||272.4||272.4||272.4||272.4|410
1627370020000|2021-07-27 07:13:40|||||||||1711
1627370040000|2021-07-27 07:14:00|||||||||500
1627370050000|2021-07-27 07:14:10|272.9|272.5|273.3|273|273.4|273|272.9|272.5|12100
1627370070000|2021-07-27 07:14:30|273.4||273.6||273.6||273.4||6774
1627370080000|2021-07-27 07:14:40||273.1||273.2||273.2||273.1|0
1627370090000|2021-07-27 07:14:50|273.7||273.7||273.7||273.7||2000
1627370100000|2021-07-27 07:15:00|273.8|273.3|273.9|273.5|273.9|273.5|273.8|273.3|914
1627370110000|2021-07-27 07:15:10|273.8|273.6|273.9|273.6|273.9|273.6|273.8|273.6|2500
1627370120000|2021-07-27 07:15:20|274.3|273.7|274.8|274.3|275.1|274.7|274.2|273.7|73184
1627370130000|2021-07-27 07:15:30|275|274.4|275|274.7|275|274.7|274.7|274.4|19144
1627370140000|2021-07-27 07:15:40|275.1|274.8|275|274.7|275.2|274.9|274.8|274.6|95926
1627370150000|2021-07-27 07:15:50||274.8||274.7||274.8||274.7|0
1627370160000|2021-07-27 07:16:00|274.9|274.8|274.9|274.7|274.9|274.9|274.8|274.5|40497
1627370170000|2021-07-27 07:16:10|275|274.8|274.7|274.5|275|274.8|274.7|274.4|20103
1627370180000|2021-07-27 07:16:20|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.6|0
1627370190000|2021-07-27 07:16:30|274.9||274.8||274.9||274.8||0
1627370200000|2021-07-27 07:16:40|274.9|274.7|274.9|274.7|275|274.7|274.9|274.6|3742
1627370220000|2021-07-27 07:17:00|274.8|274.6|274.8|274.6|275|274.8|274.8|274.6|35934
1627370230000|2021-07-27 07:17:10|274.7|274.5|274.7|274.4|274.8|274.5|274.5|274.2|10901
1627370240000|2021-07-27 07:17:20|274.6|274.3|274.7|274.4|274.7|274.4|274.6|274.3|0
1627370250000|2021-07-27 07:17:30|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|0
1627370260000|2021-07-27 07:17:40|274.5|274.3|274.9|274.7|275|274.8|274.5|274.3|116292
1627370270000|2021-07-27 07:17:50|275|274.8|274.9|274.6|275|274.8|274.5|274.2|47725
1627370280000|2021-07-27 07:18:00|275|274.7|275|274.7|275|274.8|274.7|274.4|13567
1627370290000|2021-07-27 07:18:10||274.8||274.8||274.8||274.8|10000
1627370300000|2021-07-27 07:18:20|275.1|274.9|275.1|274.8|275.2|275.1|275|274.8|25889
1627370310000|2021-07-27 07:18:30|275|274.6|275|274.8|275|274.8|274.9|274.6|75
1627370320000|2021-07-27 07:18:40|275.1|274.9|275.1|274.9|275.2|275|275|274.9|12434
1627370330000|2021-07-27 07:18:50|275.2|275|275.1|274.9|275.3|275.2|275|274.8|101354
1627370340000|2021-07-27 07:19:00|275.2|275|275.8|275.6|275.8|275.6|275.1|274.8|40806
1627370350000|2021-07-27 07:19:10|275.9|275.8|276.1|275.9|276.3|276|275.9|275.6|23479
1627370360000|2021-07-27 07:19:20|276.2|276|276|275.9|276.3|276|276|275.9|0
1627370370000|2021-07-27 07:19:30|276.1|276|276.3|275.9|276.3|276.2|276.1|275.9|8956
1627370390000|2021-07-27 07:19:50|276.2||276.1||276.2||276.1||0
1627370400000|2021-07-27 07:20:00|276.2|276|276|275.7|276.3|276.2|276|275.7|37282
1627370410000|2021-07-27 07:20:10|276.1|275.9|276.2|275.9|276.2|275.9|276.1|275.9|1715
1627370420000|2021-07-27 07:20:20|276.1|276|276|275.9|276.2|276|276|275.7|3936
1627370440000|2021-07-27 07:20:40|276.1|275.8|276|275.9|276.1|275.9|275.9|275.8|9729
1627370450000|2021-07-27 07:20:50|276.1|275.8|276|275.9|276.2|275.9|276|275.8|30220
1627370460000|2021-07-27 07:21:00|275.9|275.8|275.9|275.6|275.9|275.9|275.8|275.6|11572
1627370470000|2021-07-27 07:21:10|276|275.7|276|275.8|276|275.8|276|275.7|5483
1627370480000|2021-07-27 07:21:20|276.2|275.9|276.2|276|276.2|276|276.1|275.9|8111
1627370490000|2021-07-27 07:21:30|276.4|276.1|276.3|276.1|276.4|276.2|276.2|276|25375
1627370500000|2021-07-27 07:21:40|276.2|276|276.2|276|276.3|276|276.2|276|9
1627370530000|2021-07-27 07:22:10|276.3|276.1|276.4|276.2|276.4|276.2|276.2|276.1|9258
1627370540000|2021-07-27 07:22:20|276.5|276.3|276.6|276.4|276.6|276.5|276.5|276.3|10890
1627370560000|2021-07-27 07:22:40|276.5|276.3|276.4|276.3|276.5|276.3|276.3|276.1|26722
1627370570000|2021-07-27 07:22:50|276.5|276.2|276.6|276.3|276.6|276.3|276.4|276.2|10693
1627370580000|2021-07-27 07:23:00|276.5||276.4||276.5||276.4||0
1627370590000|2021-07-27 07:23:10|276.3|276.2|276.2|276|276.3|276.2|276.2|276|3166
1627370600000|2021-07-27 07:23:20|276.3||276.1||276.3||276.1||0
1627370610000|2021-07-27 07:23:30|276|275.8|276.1|275.8|276.1|275.8|276|275.8|5449
1627370620000|2021-07-27 07:23:40|276|275.7|275.5|275.2|276|275.7|275.4|275.2|13596
1627370630000|2021-07-27 07:23:50|275.4|275.1|275.3|275|275.4|275.1|275.1|275|33920
1627370640000|2021-07-27 07:24:00|275.2|274.9|275.5|275.2|275.5|275.3|275|274.9|18068
1627370650000|2021-07-27 07:24:10||275.1||275.1||275.1||275.1|0
1627370660000|2021-07-27 07:24:20|275.4|275.2|275.5|275.3|275.5|275.3|275.1|274.9|10690
1627370670000|2021-07-27 07:24:30|275.4|275.2|275.5|275.2|275.5|275.3|275.3|275.1|3062
1627370680000|2021-07-27 07:24:40|275.4|275.3|275.4|275.2|275.4|275.3|275.3|275|7783
1627370690000|2021-07-27 07:24:50|275.5|275.3|275.5|275.2|275.5|275.3|275.5|275.2|0
1627370700000|2021-07-27 07:25:00|275.6|275.3|275.5|275.2|275.7|275.5|275.5|275.2|7958
1627370710000|2021-07-27 07:25:10||275.3||275.3||275.3||275.2|1500
1627370720000|2021-07-27 07:25:20||275.2||275.2||275.2||275.2|0
1627370730000|2021-07-27 07:25:30|275.4|275.3|275.5|275.3|275.5|275.3|275.3|275.2|4980
1627370740000|2021-07-27 07:25:40|275.4|275.2|275.5|275.1|275.5|275.2|275.3|275.1|4902
1627370750000|2021-07-27 07:25:50|275.4|275.2|275.3|275.1|275.5|275.3|275|274.7|42870
1627370760000|2021-07-27 07:26:00|275.2|275|275.2|275|275.3|275|275|274.8|17033
1627370770000|2021-07-27 07:26:10|275.1|274.9|275.5|275.2|275.5|275.2|275.1|274.9|3449
1627370810000|2021-07-27 07:26:50|275.4|275.1|275|274.8|275.4|275.1|275|274.8|12582
1627370820000|2021-07-27 07:27:00|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|4055
1627370840000|2021-07-27 07:27:20|275.2|275|275.1|274.9|275.2|275|275|274.8|11445
1627370850000|2021-07-27 07:27:30|275|274.8|275.1|274.9|275.2|275.1|274.8|274.7|121008
1627370860000|2021-07-27 07:27:40|275|274.8|275.1|274.9|275.1|274.9|275|274.8|11798
1627370890000|2021-07-27 07:28:10|275.2||275.1||275.2||275.1||0
1627370900000|2021-07-27 07:28:20|275.2|275|275.3|275.1|275.3|275.1|275.2|275|741
1627370920000|2021-07-27 07:28:40|275.2|275|275.3|275.1|275.3|275.1|275.2|275|2500
1627370930000|2021-07-27 07:28:50|||||||||1000
1627370940000|2021-07-27 07:29:00||275||275||275.1||275|0
1627370950000|2021-07-27 07:29:10|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|50
1627371010000|2021-07-27 07:30:10|275.4|275.2|275.8|275.6|275.8|275.7|275.4|275.2|24734
1627371040000|2021-07-27 07:30:40|275.7|275.5|275.6|275.4|275.8|275.6|275.5|275.3|14863
1627371060000|2021-07-27 07:31:00||275.5||275.5||275.5||275.5|2168
1627371070000|2021-07-27 07:31:10|275.8|275.6|275.7|275.5|275.8|275.6|275.6|275.5|5989
1627371130000|2021-07-27 07:32:10|275.8|275.6|275.8|275.6|275.9|275.6|275.8|275.6|6555
1627371170000|2021-07-27 07:32:50|275.9|275.7|275.1|274.9|276|275.8|275|274.8|81058
1627371180000|2021-07-27 07:33:00|275|274.8|275.1|274.9|275.2|275|275|274.8|15392
1627371200000|2021-07-27 07:33:20|275.2|275|275.1|274.9|275.2|275|274.8|274.6|90284
1627371210000|2021-07-27 07:33:30|275.2|275|275.2|275|275.2|275|275.2|274.9|2018
1627371220000|2021-07-27 07:33:40|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|2525
1627371250000|2021-07-27 07:34:10|275.2|275|275.1|274.9|275.2|275|274.9|274.7|41291
1627371260000|2021-07-27 07:34:20||275||275||275||275|0
1627371270000|2021-07-27 07:34:30||274.9||275||275||274.9|0
1627371280000|2021-07-27 07:34:40|275.2|275.1|275.2|275|275.2|275.1|275.2|275|5678
1627371300000|2021-07-27 07:35:00|275.3|275.1|275.2|275|275.3|275.1|275.2|275|4578
1627371320000|2021-07-27 07:35:20|275.3|275.1|275.3|275.2|275.3|275.2|275.3|275.1|535
1627371330000|2021-07-27 07:35:30|275.4|275.1|275.2|275.1|275.5|275.3|275.2|275|32001
1627371340000|2021-07-27 07:35:40|275.3|275.2|275.3|275.1|275.4|275.2|275.3|275.1|2430
1627371350000|2021-07-27 07:35:50|275.1|275|274.9|274.7|275.2|275.1|274.9|274.7|35532
1627371360000|2021-07-27 07:36:00|274.8|274.6|274.8|274.5|274.8|274.6|274.8|274.5|0
1627371370000|2021-07-27 07:36:10||274.6||274.6||274.7||274.6|0
1627371390000|2021-07-27 07:36:30|274.9|274.7|275.2|275|275.2|275|274.8|274.6|65895
1627371400000|2021-07-27 07:36:40|275.1||275.1||275.1||275.1||0
1627371420000|2021-07-27 07:37:00|275.2||275.2||275.2||275.2||0
1627371450000|2021-07-27 07:37:30|275.3|275.1|275.3|275.1|275.4|275.2|275.3|275.1|3011
1627371460000|2021-07-27 07:37:40||275.2||275.1||275.2||275.1|1723
1627371470000|2021-07-27 07:37:50|275.2|275|275.1|275|275.3|275.1|275.1|275|9509
1627371480000|2021-07-27 07:38:00|275.2||275.2||275.2||275.2||4179
1627371490000|2021-07-27 07:38:10|275.3|275.1|275.3|275.1|275.4|275.2|275.3|275.1|8144
1627371500000|2021-07-27 07:38:20|275.4|275.2|275.4|275.2|275.4|275.2|275.4|275.2|5
1627371530000|2021-07-27 07:38:50|275.5|275.3|275.4|275.2|275.7|275.4|275.3|275.2|57037
1627371540000|2021-07-27 07:39:00|275.5|275.3|275.4|275.3|275.5|275.3|275.4|275.3|5913
1627371550000|2021-07-27 07:39:10|275.5||275.5||275.5||275.5||6242
1627371560000|2021-07-27 07:39:20|275.4|275.2|275.2|275.1|275.4|275.2|275.2|275|16484
1627371570000|2021-07-27 07:39:30|275.1|275|275.1|275|275.1|275|275.1|275|34000
1627371590000|2021-07-27 07:39:50|275|274.9|274.8|274.6|275|274.9|274.8|274.6|16629
1627371600000|2021-07-27 07:40:00|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|3808
1627371620000|2021-07-27 07:40:20|274.8|274.6|274.6|274.4|275|274.8|274.5|274.3|68241
1627371630000|2021-07-27 07:40:30|274.5|274.3|274.7|274.5|274.7|274.5|274.3|274.2|29258
1627371640000|2021-07-27 07:40:40|274.8|274.6|274.8|274.6|274.8|274.7|274.8|274.6|1268
1627371670000|2021-07-27 07:41:10|274.9|274.7|274.8|274.7|274.9|274.7|274.8|274.6|880
1627371680000|2021-07-27 07:41:20|274.9||274.9||274.9||274.9||2500
1627371690000|2021-07-27 07:41:30|275|274.8|274.9|274.7|275|274.8|274.9|274.7|7984
1627371700000|2021-07-27 07:41:40|274.8|274.8|274.9|274.7|275|274.8|274.8|274.7|14765
1627371710000|2021-07-27 07:41:50|275|274.8|274.9|274.8|275|274.9|274.9|274.8|1127
1627371730000|2021-07-27 07:42:10|275|274.9|275|274.8|275|274.9|274.9|274.8|8500
1627371740000|2021-07-27 07:42:20|274.9||275||275||274.9||0
1627371750000|2021-07-27 07:42:30||274.9||274.8||274.9||274.8|18750
1627371780000|2021-07-27 07:43:00|274.9|274.7|275|274.8|275|274.8|274.8|274.6|27308
1627371790000|2021-07-27 07:43:10|274.9|274.9|275|274.8|275.1|274.9|274.9|274.8|48329
1627371840000|2021-07-27 07:44:00|274.9|274.9|275|274.8|275|274.9|274.9|274.8|7246
1627371850000|2021-07-27 07:44:10||274.9||274.8||274.9||274.8|1480
1627371860000|2021-07-27 07:44:20||274.9||274.9||274.9||274.9|0
1627371870000|2021-07-27 07:44:30|275.1|274.8|275|274.8|275.1|274.9|274.9|274.7|26868
1627371890000|2021-07-27 07:44:50|275.1|274.9|274.9|274.7|275.1|274.9|274.9|274.7|33217
1627371900000|2021-07-27 07:45:00|274.8|274.6|274.7|274.5|274.8|274.6|274.7|274.5|120
1627371920000|2021-07-27 07:45:20|274.6|274.4|274.6|274.5|274.7|274.5|274.6|274.4|7027
1627371930000|2021-07-27 07:45:30|274.5|274.4|274.5|274.3|274.5|274.4|274.4|274.3|51
1627371960000|2021-07-27 07:46:00|274.4|274.2|274.3|274.1|274.5|274.2|274.2|274|10461
1627371970000|2021-07-27 07:46:10|274.4|274.2|274.4|274.3|274.4|274.3|274.4|274.2|1340
1627371980000|2021-07-27 07:46:20|274.5|274.4|274.7|274.5|274.7|274.5|274.5|274.4|2839
1627372010000|2021-07-27 07:46:50|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|0
1627372020000|2021-07-27 07:47:00||274.5||274.5||274.5||274.5|0
1627372040000|2021-07-27 07:47:20|274.5|274.4|274.5|274.3|274.5|274.4|274.4|274.2|15205
1627372050000|2021-07-27 07:47:30|274.6|274.4|274.5|274.3|274.6|274.4|274.4|274.3|7015
1627372060000|2021-07-27 07:47:40|274.6|274.4|274.7|274.5|274.8|274.5|274.6|274.4|5965
1627372070000|2021-07-27 07:47:50|274.6|274.4|274.7|274.5|274.7|274.5|274.6|274.4|0
1627372090000|2021-07-27 07:48:10|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.6|2646
1627372100000|2021-07-27 07:48:20|274.7||274.8||274.8||274.7||7057
1627372110000|2021-07-27 07:48:30|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|624
1627372120000|2021-07-27 07:48:40|274.8|274.6|274.7|274.6|274.8|274.6|274.7|274.6|9458
1627372140000|2021-07-27 07:49:00|274.6|274.5|274.6|274.4|274.7|274.5|274.6|274.4|2855
1627372150000|2021-07-27 07:49:10|274.5|274.3|274.4|274.2|274.5|274.3|274.4|274.2|6700
1627372160000|2021-07-27 07:49:20|274.5|274.3|274.4|274.2|274.5|274.3|274.4|274.2|1850
1627372170000|2021-07-27 07:49:30|274.5|274.3|274.5|274.3|274.5|274.3|274.4|274.3|3001
1627372180000|2021-07-27 07:49:40|274.4||274.4||274.4||274.4||0
1627372190000|2021-07-27 07:49:50||274.2||274.3||274.3||274.2|0
1627372200000|2021-07-27 07:50:00|274.5|274.2|274.4|274.2|274.5|274.3|274.3|274.1|1000
1627372210000|2021-07-27 07:50:10|274.3||274.3||274.3||274.3||0
1627372220000|2021-07-27 07:50:20|274.2|274.1|274.2|274|274.2|274.1|274.2|274|1048
1627372230000|2021-07-27 07:50:30|274.1|273.9|274.1|274|274.1|274|274.1|273.8|1815
1627372240000|2021-07-27 07:50:40||273.8||273.9||273.9||273.8|0
1627372250000|2021-07-27 07:50:50|274|273.8|273.9|273.7|274|273.8|273.9|273.6|4771
1627372260000|2021-07-27 07:51:00|274||273.9||274||273.9||0
1627372270000|2021-07-27 07:51:10|273.8|273.6|273.7|273.6|273.8|273.6|273.7|273.5|0
1627372280000|2021-07-27 07:51:20|||||||||100
1627372290000|2021-07-27 07:51:30||273.5||273.4||273.5||273.4|6821
1627372300000|2021-07-27 07:51:40||273.5||273.5||273.5||273.5|0
1627372310000|2021-07-27 07:51:50|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1627372320000|2021-07-27 07:52:00|273.5|273.3|273.4|273.2|273.5|273.3|273.4|273.2|7376
1627372330000|2021-07-27 07:52:10|273.3|273.3|273.3|273.2|273.5|273.3|273.3|273.2|3342
1627372340000|2021-07-27 07:52:20|273.4|273.3|273.5|273.3|273.5|273.3|273.3|273.2|1495
1627372370000|2021-07-27 07:52:50|273.4|273.2|273.4|273.2|273.5|273.2|273.4|273.2|1569
1627372380000|2021-07-27 07:53:00|273.3|273.1|273.3|273.2|273.3|273.2|273.3|273.1|0
1627372390000|2021-07-27 07:53:10||273.1||273.2||273.2||273.1|0
1627372440000|2021-07-27 07:54:00|273.2|273.1|273.3|273.2|273.3|273.2|273.1|272.9|36933
1627372450000|2021-07-27 07:54:10|273.2|273.1|273.2|273|273.2|273.1|273.1|273|3000
1627372460000|2021-07-27 07:54:20|273.1||273.1||273.1||273.1||0
1627372470000|2021-07-27 07:54:30|273|272.9|273|272.8|273|272.9|273|272.8|5645
1627372500000|2021-07-27 07:55:00|272.9|272.7|273|272.8|273|272.8|272.9|272.7|3205
1627372540000|2021-07-27 07:55:40||272.9||272.9||272.9||272.9|0
1627372560000|2021-07-27 07:56:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2681
1627372590000|2021-07-27 07:56:30||272.7||272.8||272.8||272.7|23323
1627372600000|2021-07-27 07:56:40|273|272.9|272.9|272.8|273|272.9|272.9|272.8|3206
1627372610000|2021-07-27 07:56:50|273||272.9||273||272.9||0
1627372620000|2021-07-27 07:57:00|273|272.9|272.9|272.8|273|272.9|272.9|272.8|8
1627372630000|2021-07-27 07:57:10|273|272.7|272.9|272.8|273|272.8|272.9|272.7|10665
1627372650000|2021-07-27 07:57:30|273|272.9|273.2|273.1|273.2|273.1|273|272.9|7952
1627372660000|2021-07-27 07:57:40||273||273||273||273|10
1627372670000|2021-07-27 07:57:50||273.1||273.1||273.1||273.1|0
1627372680000|2021-07-27 07:58:00|273.1|273|273|272.9|273.1|273|273|272.9|10501
1627372720000|2021-07-27 07:58:40|273.1|273|273.3|273.1|273.3|273.1|273.1|273|5123
1627372730000|2021-07-27 07:58:50||273.2||273.1||273.2||273.1|0
1627372740000|2021-07-27 07:59:00|273.2||273.3||273.3||273.2||0
1627372750000|2021-07-27 07:59:10|273.2||273.2||273.3||273.2||350
1627372760000|2021-07-27 07:59:20|273.3||273.3||273.3||273.2||0
1627372770000|2021-07-27 07:59:30|273.2|273|273|272.9|273.2|273|273|272.9|8346
1627372780000|2021-07-27 07:59:40|272.9|272.8|273|272.9|273|272.9|272.9|272.8|4116
1627372790000|2021-07-27 07:59:50||272.8||272.9||272.9||272.8|0
1627372800000|2021-07-27 08:00:00|273.1|273|273.1|272.9|273.1|273|273|272.9|6153
1627372810000|2021-07-27 08:00:10|273.2|273|273.3|273.2|273.3|273.2|273.2|273|8153
1627372840000|2021-07-27 08:00:40|273.2|273.1|273.2|273|273.2|273.1|273.1|273|10310
1627372860000|2021-07-27 08:01:00||273.1||273.1||273.1||273.1|0
1627372890000|2021-07-27 08:01:30|||||||||16513
1627372900000|2021-07-27 08:01:40|273.3||273.2||273.3||273.2||3618
1627372910000|2021-07-27 08:01:50|273.1|273|273.1|272.9|273.2|273|273|272.9|5467
1627372960000|2021-07-27 08:02:40|273.2|273|273.2|273.1|273.2|273.1|273.2|273|2781
1627372980000|2021-07-27 08:03:00|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|1691
1627373000000|2021-07-27 08:03:20|273.2|273.2|273.3|273.2|273.3|273.2|273.2|273.2|4053
1627373020000|2021-07-27 08:03:40|273.4|273.3|273.4|273.2|273.5|273.3|273.3|273.2|5315
1627373040000|2021-07-27 08:04:00|273.3||273.4||273.4||273.3||609
1627373050000|2021-07-27 08:04:10|273.3||273.4||273.4||273.3||0
1627373070000|2021-07-27 08:04:30|273.5|273.3|273.7|273.6|273.7|273.6|273.5|273.3|22027
1627373080000|2021-07-27 08:04:40|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|6173
1627373090000|2021-07-27 08:04:50||273.5||273.6||273.6||273.5|0
1627373100000|2021-07-27 08:05:00|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.4|8656
1627373130000|2021-07-27 08:05:30|273.8|273.7|273.8|273.6|273.9|273.8|273.7|273.6|8108
1627373160000|2021-07-27 08:06:00|273.7|273.7|273.7|273.6|273.8|273.7|273.7|273.6|3438
1627373170000|2021-07-27 08:06:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.6|2946
1627373180000|2021-07-27 08:06:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3942
1627373200000|2021-07-27 08:06:40|||||||||4149
1627373240000|2021-07-27 08:07:20|||||||||6000
1627373270000|2021-07-27 08:07:50||273.5||273.6||273.6||273.5|11100
1627373310000|2021-07-27 08:08:30|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|14701
1627373320000|2021-07-27 08:08:40|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|10781
1627373330000|2021-07-27 08:08:50|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.3|6194
1627373340000|2021-07-27 08:09:00|273.6|273.5|273.6|273.4|273.7|273.5|273.6|273.4|3192
1627373350000|2021-07-27 08:09:10||273.5||273.5||273.5||273.5|0
1627373360000|2021-07-27 08:09:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|2527
1627373370000|2021-07-27 08:09:30|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|10450
1627373390000|2021-07-27 08:09:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|4018
1627373410000|2021-07-27 08:10:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2288
1627373430000|2021-07-27 08:10:30|273.8||273.7||273.8||273.7||8000
1627373440000|2021-07-27 08:10:40|273.8||273.8||273.8||273.8||2318
1627373450000|2021-07-27 08:10:50||273.7||273.7||273.7||273.6|2500
1627373460000|2021-07-27 08:11:00|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|2290
1627373490000|2021-07-27 08:11:30|273.9|273.6|273.9|273.8|273.9|273.8|273.9|273.6|14506
1627373500000|2021-07-27 08:11:40|274||274||274||273.9||2960
1627373510000|2021-07-27 08:11:50|273.9||273.9||273.9||273.9||0
1627373520000|2021-07-27 08:12:00|273.8|273.7|273.9|273.7|274|273.8|273.8|273.7|13687
1627373530000|2021-07-27 08:12:10|273.8|273.6|273.7|273.6|273.8|273.6|273.7|273.6|0
1627373540000|2021-07-27 08:12:20|273.8|273.7|274|273.7|274|273.7|273.8|273.7|2100
1627373550000|2021-07-27 08:12:30|274.1|273.9|274.1|274|274.2|274.1|274.1|273.9|12113
1627373560000|2021-07-27 08:12:40|274|273.9|274.1|273.9|274.1|274|273.9|273.8|18555
1627373570000|2021-07-27 08:12:50|||||||||2000
1627373580000|2021-07-27 08:13:00|274.2|274|274|273.9|274.2|274.1|274|273.9|20703
1627373600000|2021-07-27 08:13:20|274.1|274|274.1|274|274.1|274|274.1|274|532
1627373610000|2021-07-27 08:13:30|274.2|274.1|274.2|274|274.2|274.1|274.2|274|2085
1627373640000|2021-07-27 08:14:00||274.1||274.1||274.1||274.1|0
1627373650000|2021-07-27 08:14:10|274.1|274|274.1|274|274.1|274|274.1|274|6620
1627373680000|2021-07-27 08:14:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3413
1627373690000|2021-07-27 08:14:50|274.1|274|274.1|274|274.1|274|274.1|274|2333
1627373700000|2021-07-27 08:15:00|274.2|274.1|274.1|274|274.2|274.1|274.1|274|9120
1627373710000|2021-07-27 08:15:10|274.2||274.1||274.2||274.1||2289
1627373720000|2021-07-27 08:15:20|274.2||274.1||274.2||274.1||0
1627373730000|2021-07-27 08:15:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1627373750000|2021-07-27 08:15:50|274.1|274|274.1|274|274.1|274|274.1|274|4954
1627373780000|2021-07-27 08:16:20|274|273.9|273.9|273.8|274|273.9|273.9|273.8|22626
1627373830000|2021-07-27 08:17:10|274||273.9||274||273.9||2460
1627373850000|2021-07-27 08:17:30||273.7||273.7||273.8||273.7|11121
1627373860000|2021-07-27 08:17:40||273.8||273.8||273.8||273.8|0
1627373920000|2021-07-27 08:18:40|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.5|10498
1627373930000|2021-07-27 08:18:50|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|2345
1627373940000|2021-07-27 08:19:00|273.8|273.8|273.8|273.7|273.8|273.8|273.8|273.7|0
1627373950000|2021-07-27 08:19:10|273.9||273.9||273.9||273.9||0
1627373990000|2021-07-27 08:19:50|273.8||273.8||273.8||273.8||0
1627374000000|2021-07-27 08:20:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|18056
1627374010000|2021-07-27 08:20:10|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.6|7067
1627374060000|2021-07-27 08:21:00|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|6957
1627374070000|2021-07-27 08:21:10||273.8||273.8||273.8||273.8|0
1627374100000|2021-07-27 08:21:40||273.7||273.7||273.8||273.7|0
1627374110000|2021-07-27 08:21:50||273.8||273.8||273.8||273.8|0
1627374120000|2021-07-27 08:22:00||273.7||273.8||273.8||273.7|0
1627374140000|2021-07-27 08:22:20|||||||||1471
1627374170000|2021-07-27 08:22:50|273.8|273.7|273.6|273.5|273.9|273.8|273.6|273.5|10074
1627374180000|2021-07-27 08:23:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1207
1627374210000|2021-07-27 08:23:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|736
1627374220000|2021-07-27 08:23:40|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|0
1627374240000|2021-07-27 08:24:00|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|751
1627374250000|2021-07-27 08:24:10|273.9|273.7|273.9|273.8|273.9|273.8|273.9|273.6|6187
1627374310000|2021-07-27 08:25:10|273.8|273.7|273.7|273.6|273.9|273.7|273.7|273.6|18709
1627374320000|2021-07-27 08:25:20|273.8||273.7||273.8||273.7||0
1627374340000|2021-07-27 08:25:40|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|4698
1627374420000|2021-07-27 08:27:00|||||||||195
1627374430000|2021-07-27 08:27:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|2673
1627374450000|2021-07-27 08:27:30|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|3602
1627374480000|2021-07-27 08:28:00|273.8|273.6|273.7|273.5|273.8|273.6|273.7|273.4|0
1627374490000|2021-07-27 08:28:10|273.8|273.6|273.7|273.5|273.8|273.6|273.7|273.5|0
1627374500000|2021-07-27 08:28:20|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|0
1627374510000|2021-07-27 08:28:30|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1627374520000|2021-07-27 08:28:40|273.8|273.6|274|273.7|274|273.7|273.8|273.6|708
1627374530000|2021-07-27 08:28:50|273.9|273.6|273.9|273.6|273.9|273.6|273.9|273.6|0
1627374540000|2021-07-27 08:29:00||273.7||273.7||273.7||273.7|0
1627374550000|2021-07-27 08:29:10|273.8|273.6|273.9|273.7|273.9|273.7|273.8|273.6|2000
1627374560000|2021-07-27 08:29:20|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|0
1627374570000|2021-07-27 08:29:30|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|0
1627374590000|2021-07-27 08:29:50||273.6||273.7||273.7||273.6|742
1627374600000|2021-07-27 08:30:00|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|0
1627374610000|2021-07-27 08:30:10|273.9|273.7|273.9|273.7|273.9|273.7|273.8|273.6|0
1627374630000|2021-07-27 08:30:30|274|273.6|273.9|273.6|274|273.7|273.9|273.6|450
1627374640000|2021-07-27 08:30:40|273.8|273.7|273.8|273.6|273.9|273.7|273.8|273.6|0
1627374650000|2021-07-27 08:30:50|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|0
1627374660000|2021-07-27 08:31:00|274|273.6|274|273.8|274|273.8|274|273.6|0
1627374670000|2021-07-27 08:31:10|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|0
1627374680000|2021-07-27 08:31:20|274||273.9||274||273.9||0
1627374690000|2021-07-27 08:31:30|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|0
1627374700000|2021-07-27 08:31:40|273.9|273.7|273.7|273.5|273.9|273.7|273.7|273.4|1058
1627374710000|2021-07-27 08:31:50|273.8|273.6|273.7|273.5|273.8|273.6|273.7|273.5|0
1627374720000|2021-07-27 08:32:00|273.8|273.6|273.7|273.5|273.8|273.6|273.7|273.5|0
1627374730000|2021-07-27 08:32:10|273.8|273.4|273.8|273.6|273.8|273.6|273.7|273.4|0
1627374760000|2021-07-27 08:32:40|273.7|273.5|273.8|273.6|273.8|273.6|273.7|273.5|753
1627374770000|2021-07-27 08:32:50|273.9|273.7|273.9|273.7|273.9|273.7|273.8|273.6|0
1627374780000|2021-07-27 08:33:00|273.8|273.6|273.9|273.7|273.9|273.7|273.8|273.6|0
1627374790000|2021-07-27 08:33:10|273.8|273.6|273.9|273.7|273.9|273.7|273.8|273.6|0
1627374800000|2021-07-27 08:33:20|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|0
1627374810000|2021-07-27 08:33:30|273.9|273.7|273.8|273.6|273.9|273.7|273.8|273.6|0
1627374830000|2021-07-27 08:33:50|273.6|273.5|273.6|273.3|273.6|273.5|273.5|273.2|1631
1627374840000|2021-07-27 08:34:00|273.5|273.2|273.6|273.3|273.6|273.3|273.5|273.2|1840
1627374850000|2021-07-27 08:34:10|273.5|273.2|273.6|273.3|273.6|273.3|273.5|273.2|0
1627374860000|2021-07-27 08:34:20|273.5|273.2|273.6|273.3|273.6|273.3|273.5|273.2|0
1627374870000|2021-07-27 08:34:30|273.5|273.2|273.5|273.2|273.5|273.2|273.5|273.2|0
1627374880000|2021-07-27 08:34:40|273.6|273.3|273.6|273.3|273.6|273.3|273.6|273.3|0
1627374890000|2021-07-27 08:34:50|273.5|273.2|273.6|273.3|273.6|273.3|273.5|273.2|0
1627374900000|2021-07-27 08:35:00|273.3|273.1|273.5|273.3|273.5|273.3|273.3|273.1|1528
1627374920000|2021-07-27 08:35:20|273.4|273.2|273.5|273.3|273.5|273.3|273.4|273.2|0
1627374970000|2021-07-27 08:36:10|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|0
1627375010000|2021-07-27 08:36:50|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|1569
1627375020000|2021-07-27 08:37:00|273.6|273.4|273.7|273.5|273.7|273.5|273.5|273.3|158
1627375050000|2021-07-27 08:37:30|273.8|273.6|273.9|273.7|273.9|273.7|273.8|273.6|1304
1627375060000|2021-07-27 08:37:40|273.8|273.6|273.9|273.7|273.9|273.7|273.8|273.6|0
1627375070000|2021-07-27 08:37:50|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|0
1627375080000|2021-07-27 08:38:00|273.9|273.7|273.8|273.6|273.9|273.7|273.8|273.6|0
1627375090000|2021-07-27 08:38:10|273.9|273.7|273.9|273.7|274|273.8|273.9|273.7|0
1627375100000|2021-07-27 08:38:20|274|273.8|274|273.8|274|273.8|274|273.8|0
1627375120000|2021-07-27 08:38:40|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|0
1627375130000|2021-07-27 08:38:50|274|273.8|274|273.8|274|273.8|273.9|273.7|0
1627375140000|2021-07-27 08:39:00|273.9|273.7|273.9|273.7|274|273.8|273.9|273.7|0
1627375160000|2021-07-27 08:39:20|273.8|273.6|273.7|273.5|273.8|273.6|273.7|273.5|1685
1627375170000|2021-07-27 08:39:30|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|0
1627375180000|2021-07-27 08:39:40|273.7|273.5|273.8|273.6|273.8|273.6|273.7|273.5|0
1627375190000|2021-07-27 08:39:50|273.9|273.7|273.7|273.5|273.9|273.7|273.7|273.5|386
1627375200000|2021-07-27 08:40:00|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|0
1627375210000|2021-07-27 08:40:10|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1627375220000|2021-07-27 08:40:20|273.9|273.6|273.8|273.6|273.9|273.7|273.8|273.6|0
1627375230000|2021-07-27 08:40:30|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|0
1627375240000|2021-07-27 08:40:40|274|273.8|274|273.8|274|273.8|273.9|273.7|406
1627375250000|2021-07-27 08:40:50|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|0
1627375260000|2021-07-27 08:41:00|274|273.8|273.9|273.7|274|273.8|273.9|273.7|0
1627375300000|2021-07-27 08:41:40|274.1|273.9|274|273.8|274.1|273.9|274|273.8|0
1627375320000|2021-07-27 08:42:00|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|0
1627375330000|2021-07-27 08:42:10|274|273.8|273.9|273.7|274|273.8|273.9|273.7|2525
1627375340000|2021-07-27 08:42:20|274|273.8|274|273.8|274|273.8|274|273.8|0
1627375350000|2021-07-27 08:42:30|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|0
1627375370000|2021-07-27 08:42:50|274|273.8|274|273.8|274|273.8|274|273.8|0
1627375420000|2021-07-27 08:43:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|9263
1627375430000|2021-07-27 08:43:50|274|273.9|273.9|273.8|274|273.9|273.9|273.8|1695
1627375500000|2021-07-27 08:45:00|273.8|273.7|273.8|273.6|273.9|273.8|273.7|273.6|26439
1627375530000|2021-07-27 08:45:30||273.7||273.7||273.7||273.7|0
1627375580000|2021-07-27 08:46:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|8085
1627375590000|2021-07-27 08:46:30|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|16801
1627375730000|2021-07-27 08:48:50|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|13509
1627375740000|2021-07-27 08:49:00|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|8984
1627375820000|2021-07-27 08:50:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|8778
1627375830000|2021-07-27 08:50:30||273.6||273.6||273.6||273.6|2204
1627375870000|2021-07-27 08:51:10|273.7||273.7||273.7||273.7||14992
1627375880000|2021-07-27 08:51:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|11790
1627375890000|2021-07-27 08:51:30|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|3458
1627375910000|2021-07-27 08:51:50|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|6973
1627375960000|2021-07-27 08:52:40|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|8814
1627375970000|2021-07-27 08:52:50|273.4||273.4||273.4||273.4||0
1627375980000|2021-07-27 08:53:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5754
1627376010000|2021-07-27 08:53:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273|22055
1627376020000|2021-07-27 08:53:40|||||||||30
1627376050000|2021-07-27 08:54:10|273.1|273|273.1|273|273.1|273|273.1|273|3525
1627376060000|2021-07-27 08:54:20|273.2|273.1|273.1|273|273.3|273.1|273.1|273|12779
1627376080000|2021-07-27 08:54:40|273.2||273.1||273.2||273.1||10768
1627376110000|2021-07-27 08:55:10|273.2|273.1|273.3|273.2|273.3|273.2|273.1|273.1|49825
1627376120000|2021-07-27 08:55:20|273.4||273.4||273.4||273.4||0
1627376130000|2021-07-27 08:55:30|||||||||30
1627376150000|2021-07-27 08:55:50|273.5|273.3|273.4|273.3|273.5|273.4|273.4|273.3|9097
1627376190000|2021-07-27 08:56:30|273.5||273.5||273.5||273.5||0
1627376200000|2021-07-27 08:56:40|273.4|273.4|273.8|273.6|273.8|273.6|273.4|273.4|22512
1627376220000|2021-07-27 08:57:00||273.7||273.7||273.7||273.7|0
1627376230000|2021-07-27 08:57:10|273.7|273.6|273.6|273.4|273.7|273.6|273.5|273.4|13218
1627376240000|2021-07-27 08:57:20|273.5||273.5||273.5||273.5||0
1627376250000|2021-07-27 08:57:30|||||||||1000
1627376290000|2021-07-27 08:58:10|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|17939
1627376300000|2021-07-27 08:58:20|273.5||273.5||273.5||273.5||0
1627376380000|2021-07-27 08:59:40|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|4187
1627376450000|2021-07-27 09:00:50|||||||||2317
1627376460000|2021-07-27 09:01:00|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.3|19854
1627376470000|2021-07-27 09:01:10|273.3|273.1|273.5|273.4|273.5|273.4|273.3|273.1|79962
1627376480000|2021-07-27 09:01:20|273.4|273.3|273.4|273.3|273.4|273.4|273.4|273.3|3114
1627376490000|2021-07-27 09:01:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|5390
1627376650000|2021-07-27 09:04:10|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|15551
1627376660000|2021-07-27 09:04:20||273.3||273.3||273.3||273.3|0
1627376670000|2021-07-27 09:04:30|273.4||273.4||273.4||273.4||0
1627376680000|2021-07-27 09:04:40|||||||||2430
1627376690000|2021-07-27 09:04:50|||||||||1500
1627376750000|2021-07-27 09:05:50|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|7172
1627376780000|2021-07-27 09:06:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|454
1627376790000|2021-07-27 09:06:30|||||||||456
1627376800000|2021-07-27 09:06:40||273.3||273.4||273.4||273.3|2954
1627376810000|2021-07-27 09:06:50|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|2074
1627376910000|2021-07-27 09:08:30|273.4|273.3|273.9|273.8|274|273.9|273.4|273.3|121839
1627376920000|2021-07-27 09:08:40|274|273.9|274|273.9|274|273.9|274|273.9|16119
1627376940000|2021-07-27 09:09:00|274.1|274|274.1|274|274.1|274|274|274|2015
1627376950000|2021-07-27 09:09:10|274.2|274.1|274.4|274.2|274.5|274.3|274.2|274.1|10600
1627376980000|2021-07-27 09:09:40|274.5|274.3|274.4|274.2|274.5|274.4|274.4|274.2|31885
1627376990000|2021-07-27 09:09:50|274.3|274.1|274.1|273.9|274.3|274.1|274|273.9|23871
1627377000000|2021-07-27 09:10:00|274||274||274.1||274||0
1627377020000|2021-07-27 09:10:20|274.1|274|274.1|274|274.1|274|274.1|274|4795
1627377030000|2021-07-27 09:10:30|274|273.9|274|273.9|274.1|273.9|274|273.8|4917
1627377040000|2021-07-27 09:10:40|273.9|273.8|274|273.9|274|273.9|273.9|273.8|2479
1627377050000|2021-07-27 09:10:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|400
1627377130000|2021-07-27 09:12:10|274|273.9|273.9|273.8|274|273.9|273.8|273.7|32361
1627377170000|2021-07-27 09:12:50|||||||||2367
1627377210000|2021-07-27 09:13:30|274||274||274||274||2709
1627377220000|2021-07-27 09:13:40|273.9||273.9||273.9||273.9||0
1627377250000|2021-07-27 09:14:10|273.8|273.7|274|273.9|274|273.9|273.8|273.7|35299
1627377320000|2021-07-27 09:15:20|273.9|273.8|274|273.9|274|273.9|273.9|273.8|9000
1627377330000|2021-07-27 09:15:30|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|4700
1627377340000|2021-07-27 09:15:40|274||274||274||274||0
1627377350000|2021-07-27 09:15:50|273.9||273.9||273.9||273.9||0
1627377370000|2021-07-27 09:16:10|274|273.9|274|273.9|274|273.9|273.9|273.8|4513
1627377470000|2021-07-27 09:17:50|274.1|274|274.1|273.9|274.1|274|274.1|273.9|14257
1627377480000|2021-07-27 09:18:00|274.2|274|274.1|274|274.2|274.1|274|273.9|35955
1627377490000|2021-07-27 09:18:10|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|25473
1627377510000|2021-07-27 09:18:30|274.2|274.1|274.2|274.1|274.3|274.2|274.2|274.1|3370
1627377520000|2021-07-27 09:18:40|274.3||274.3||274.3||274.3||2494
1627377530000|2021-07-27 09:18:50|274.2|274|274.2|274.1|274.2|274.1|274.1|274|5373
1627377540000|2021-07-27 09:19:00|274.1|274|274|273.9|274.1|274|274|273.9|15830
1627377560000|2021-07-27 09:19:20|274.1|274|274|273.9|274.1|274|273.9|273.8|24070
1627377580000|2021-07-27 09:19:40|274.1|274|274|273.9|274.1|274|274|273.9|10208
1627377670000|2021-07-27 09:21:10|274.1|274|274.1|274|274.1|274|274.1|273.9|4348
1627377680000|2021-07-27 09:21:20|274.2||274.2||274.2||274.2||6000
1627377710000|2021-07-27 09:21:50|274.1|274.1|274|273.9|274.1|274.1|274|273.9|13265
1627377720000|2021-07-27 09:22:00||273.8||273.9||273.9||273.8|9501
1627377730000|2021-07-27 09:22:10||273.8||273.8||273.9||273.8|1754
1627377740000|2021-07-27 09:22:20|273.9|273.7|273.9|273.7|273.9|273.8|273.9|273.7|0
1627377770000|2021-07-27 09:22:50|273.8|273.8|273.8|273.7|273.8|273.8|273.8|273.7|1250
1627377800000|2021-07-27 09:23:20|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|9655
1627377840000|2021-07-27 09:24:00||273.6||273.5||273.6||273.5|0
1627377860000|2021-07-27 09:24:20|273.6|273.6|273.5|273.4|273.6|273.6|273.4|273.3|7954
1627377880000|2021-07-27 09:24:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|490
1627377900000|2021-07-27 09:25:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|2500
1627377920000|2021-07-27 09:25:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|1524
1627377930000|2021-07-27 09:25:30|||||||||3100
1627377940000|2021-07-27 09:25:40|273.7||273.7||273.7||273.7||3000
1627377950000|2021-07-27 09:25:50||273.6||273.6||273.6||273.6|0
1627378000000|2021-07-27 09:26:40|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|2956
1627378010000|2021-07-27 09:26:50|273.7||273.7||273.7||273.7||0
1627378030000|2021-07-27 09:27:10|||||||||1522
1627378120000|2021-07-27 09:28:40|||||||||50
1627378200000|2021-07-27 09:30:00|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|5520
1627378230000|2021-07-27 09:30:30|273.8||273.7||273.8||273.7||2532
1627378240000|2021-07-27 09:30:40|273.8||273.7||273.8||273.7||2956
1627378280000|2021-07-27 09:31:20|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|9000
1627378310000|2021-07-27 09:31:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|5446
1627378320000|2021-07-27 09:32:00|273.9|273.8|274.1|273.9|274.1|274|273.9|273.7|30957
1627378420000|2021-07-27 09:33:40|274|274|274|273.9|274|274|274|273.9|6500
1627378440000|2021-07-27 09:34:00|274.1|274|274|273.8|274.1|274|273.9|273.8|42856
1627378450000|2021-07-27 09:34:10|274.1|273.9|274|273.8|274.1|274|273.9|273.8|21218
1627378470000|2021-07-27 09:34:30|273.9|273.9|274|273.9|274|273.9|273.9|273.9|5
1627378480000|2021-07-27 09:34:40|274.1|273.8|274|273.9|274.1|273.9|274|273.8|66182
1627378490000|2021-07-27 09:34:50|273.9|273.8|274|273.8|274|273.9|273.9|273.8|10677
1627378500000|2021-07-27 09:35:00|273.9||273.9||273.9||273.9||0
1627378530000|2021-07-27 09:35:30|||||||||2431
1627378540000|2021-07-27 09:35:40|274|273.9|274|273.9|274|273.9|273.9|273.8|21072
1627378590000|2021-07-27 09:36:30|274.1|274|274.1|273.9|274.1|274|274.1|273.9|84442
1627378600000|2021-07-27 09:36:40|274||274||274.1||274||0
1627378610000|2021-07-27 09:36:50|273.9|273.8|273.9|273.8|274|273.9|273.8|273.7|53490
1627378630000|2021-07-27 09:37:10|||||||||76
1627378700000|2021-07-27 09:38:20|273.8|273.7|273.7|273.5|273.8|273.7|273.7|273.5|14497
1627378750000|2021-07-27 09:39:10|273.6||273.6||273.6||273.6||0
1627378760000|2021-07-27 09:39:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|1419
1627378800000|2021-07-27 09:40:00|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|4987
1627378860000|2021-07-27 09:41:00|273.6||273.6||273.6||273.6||0
1627378870000|2021-07-27 09:41:10|273.7|273.4|273.5|273.4|273.7|273.4|273.5|273.3|7485
1627378880000|2021-07-27 09:41:20|273.6||273.6||273.6||273.6||0
1627378890000|2021-07-27 09:41:30|273.5||273.6||273.6||273.5||0
1627378930000|2021-07-27 09:42:10||273.5||273.5||273.5||273.5|0
1627378980000|2021-07-27 09:43:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|5339
1627379090000|2021-07-27 09:44:50|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|8303
1627379120000|2021-07-27 09:45:20|273.7||273.7||273.7||273.7||0
1627379160000|2021-07-27 09:46:00|273.8||273.8||273.8||273.8||3096
1627379170000|2021-07-27 09:46:10|273.7||273.7||273.8||273.7||0
1627379180000|2021-07-27 09:46:20|273.8|273.7|274|273.8|274|273.8|273.8|273.7|4663
1627379210000|2021-07-27 09:46:50|274.1|273.9|274|273.9|274.2|274.1|274|273.9|44180
1627379220000|2021-07-27 09:47:00|274.1|274|274.1|274|274.1|274|274.1|274|1962
1627379230000|2021-07-27 09:47:10|274.2|274.1|274|273.8|274.3|274.2|274|273.8|34482
1627379240000|2021-07-27 09:47:20|274.1|273.9|274|273.9|274.1|274|274|273.8|10275
1627379250000|2021-07-27 09:47:30|273.9|273.8|274|273.9|274|273.9|273.9|273.8|11062
1627379260000|2021-07-27 09:47:40|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|6467
1627379280000|2021-07-27 09:48:00|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|6328
1627379330000|2021-07-27 09:48:50|||||||||2500
1627379370000|2021-07-27 09:49:30|||||||||1888
1627379400000|2021-07-27 09:50:00|||||||||5000
1627379500000|2021-07-27 09:51:40||273.7||273.7||273.7||273.7|12267
1627379510000|2021-07-27 09:51:50||273.8||273.8||273.8||273.8|0
1627379520000|2021-07-27 09:52:00|274|273.9|274|273.8|274|273.9|274|273.8|3617
1627379570000|2021-07-27 09:52:50|274.1|273.9|274.1|273.9|274.1|274|274.1|273.9|17884
1627379580000|2021-07-27 09:53:00||274||274||274||274|0
1627379590000|2021-07-27 09:53:10|274|273.9|274|273.9|274|273.9|274|273.9|13
1627379780000|2021-07-27 09:56:20|274.1|274|274|273.9|274.1|274|274|273.9|17202
1627379800000|2021-07-27 09:56:40|274.1|274|274.1|273.9|274.1|274|274|273.9|6287
1627379810000|2021-07-27 09:56:50|274||274||274||274||0
1627379930000|2021-07-27 09:58:50|||||||||3587
1627379960000|2021-07-27 09:59:20|||||||||2562
1627379970000|2021-07-27 09:59:30|||||||||1029
1627380000000|2021-07-27 10:00:00|274.1|274|274.2|274.1|274.2|274.1|274.1|274|6095
1627380070000|2021-07-27 10:01:10|274.1|274|274.1|273.9|274.1|274|274|273.9|12588
1627380080000|2021-07-27 10:01:20|274|273.8|273.8|273.7|274|273.8|273.8|273.7|4468
1627380200000|2021-07-27 10:03:20|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.4|6608
1627380220000|2021-07-27 10:03:40|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.2|14979
1627380230000|2021-07-27 10:03:50|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|3348
1627380290000|2021-07-27 10:04:50|||||||||30000
1627380400000|2021-07-27 10:06:40|273.7||273.6||273.7||273.6||20000
1627380470000|2021-07-27 10:07:50|||||||||693
1627380490000|2021-07-27 10:08:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1129
1627380550000|2021-07-27 10:09:10|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|24960
1627380720000|2021-07-27 10:12:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|6583
1627380730000|2021-07-27 10:12:10|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|3457
1627380750000|2021-07-27 10:12:30|273.8|273.8|273.9|273.8|273.9|273.8|273.8|273.7|5599
1627380790000|2021-07-27 10:13:10|274|273.9|273.9|273.8|274|273.9|273.9|273.8|3166
1627380800000|2021-07-27 10:13:20|274|273.9|274|273.9|274|273.9|274|273.9|2888
1627380830000|2021-07-27 10:13:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|19994
1627380920000|2021-07-27 10:15:20|||||||||724
1627381020000|2021-07-27 10:17:00|||||||||738
1627381030000|2021-07-27 10:17:10|||||||||1096
1627381080000|2021-07-27 10:18:00|||||||||2
1627381090000|2021-07-27 10:18:10|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|15949
1627381100000|2021-07-27 10:18:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1188
1627381130000|2021-07-27 10:18:50|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|6825
1627381140000|2021-07-27 10:19:00|273.8||273.8||273.8||273.8||0
1627381160000|2021-07-27 10:19:20|273.9||273.9||273.9||273.9||0
1627381190000|2021-07-27 10:19:50|273.8|273.8|273.8|273.7|273.8|273.8|273.8|273.7|482
1627381300000|2021-07-27 10:21:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|2007
1627381410000|2021-07-27 10:23:30|274|273.9|274|273.9|274|273.9|274|273.9|550
1627381450000|2021-07-27 10:24:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|14809
1627381690000|2021-07-27 10:28:10|274|273.9|274|273.9|274|273.9|274|273.9|3713
1627381730000|2021-07-27 10:28:50|274.1|274|273.9|273.7|274.1|274|273.9|273.7|50717
1627381740000|2021-07-27 10:29:00|273.8|273.8|273.9|273.8|273.9|273.8|273.8|273.8|5370
1627381750000|2021-07-27 10:29:10|274|273.9|274|273.9|274.1|274|274|273.9|3959
1627381810000|2021-07-27 10:30:10|274.1||274.1||274.1||274.1||2638
1627381850000|2021-07-27 10:30:50|274|274|274|273.9|274|274|274|273.9|2500
1627381870000|2021-07-27 10:31:10|274.1||274||274.1||274||0
1627381960000|2021-07-27 10:32:40|||||||||2448
1627381990000|2021-07-27 10:33:10|274.1||274.1||274.1||274.1||2478
1627382070000|2021-07-27 10:34:30|274||274||274||274||0
1627382100000|2021-07-27 10:35:00|274.1|274|274.1|274|274.1|274|274.1|274|566
1627382190000|2021-07-27 10:36:30|||||||||336
1627382260000|2021-07-27 10:37:40|274.2|274.1|274.1|274|274.2|274.1|274.1|274|6984
1627382350000|2021-07-27 10:39:10|||||||||50
1627382420000|2021-07-27 10:40:20|274|273.9|274|273.9|274.1|273.9|274|273.9|14443
1627382540000|2021-07-27 10:42:20|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|23325
1627382550000|2021-07-27 10:42:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|817
1627382690000|2021-07-27 10:44:50|||||||||102
1627382850000|2021-07-27 10:47:30|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|25771
1627382920000|2021-07-27 10:48:40|||||||||4
1627382940000|2021-07-27 10:49:00|274|273.9|274|273.9|274|273.9|274|273.8|7941
1627383040000|2021-07-27 10:50:40|||||||||46
1627383120000|2021-07-27 10:52:00|274.1|274|274.1|274|274.1|274|274.1|273.9|12844
1627383150000|2021-07-27 10:52:30|274|273.9|273.8|273.7|274|273.9|273.8|273.7|11363
1627383160000|2021-07-27 10:52:40|273.9||273.9||273.9||273.9||0
1627383170000|2021-07-27 10:52:50||273.8||273.8||273.8||273.8|0
1627383210000|2021-07-27 10:53:30|274||273.9||274||273.9||1756
1627383250000|2021-07-27 10:54:10|274||274||274||274||2259
1627383260000|2021-07-27 10:54:20|273.9|273.7|273.8|273.7|273.9|273.7|273.8|273.6|15594
1627383370000|2021-07-27 10:56:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|13323
1627383460000|2021-07-27 10:57:40|274||274||274||274||4858
1627383470000|2021-07-27 10:57:50|273.9|273.9|273.9|273.8|273.9|273.9|273.9|273.8|2520
1627383630000|2021-07-27 11:00:30|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|22315
1627383650000|2021-07-27 11:00:50||273.7||273.7||273.7||273.7|1000
1627383670000|2021-07-27 11:01:10|||||||||14
1627383730000|2021-07-27 11:02:10|||||||||2
1627383740000|2021-07-27 11:02:20||273.8||273.8||273.8||273.8|0
1627383750000|2021-07-27 11:02:30|273.8|273.7|273.8|273.7|273.8|273.7|273.7|273.6|27406
1627383760000|2021-07-27 11:02:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3775
1627383860000|2021-07-27 11:04:20|||||||||4000
1627383870000|2021-07-27 11:04:30|274|273.9|274|273.8|274|273.9|274|273.8|802
1627383890000|2021-07-27 11:04:50|273.9||273.9||273.9||273.9||0
1627384000000|2021-07-27 11:06:40|274|273.9|274|273.9|274|273.9|274|273.9|5965
1627384010000|2021-07-27 11:06:50|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|0
1627384090000|2021-07-27 11:08:10|||||||||2270
1627384120000|2021-07-27 11:08:40|274||274||274||274||1408
1627384190000|2021-07-27 11:09:50||273.9||273.9||273.9||273.9|0
1627384250000|2021-07-27 11:10:50|273.9|273.8|274|273.9|274.1|273.9|273.9|273.8|55396
1627384500000|2021-07-27 11:15:00|273.9|273.8|274.1|274|274.2|274.1|273.9|273.8|48706
1627384690000|2021-07-27 11:18:10|274.2|274.1|274.1|274|274.2|274.1|274.1|274|7364
1627384730000|2021-07-27 11:18:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|4800
1627384750000|2021-07-27 11:19:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.1|10152
1627384780000|2021-07-27 11:19:40|274.2|274.1|274.2|274.1|274.2|274.1|274.1|274|6646
1627384790000|2021-07-27 11:19:50|274.1|274|274.1|274|274.2|274|274.1|274|7879
1627384800000|2021-07-27 11:20:00|274.2||274.2||274.2||274.2||0
1627384810000|2021-07-27 11:20:10|274.1||274.1||274.1||274.1||0
1627384860000|2021-07-27 11:21:00|274.2||274.2||274.2||274.2||0
1627384870000|2021-07-27 11:21:10|274.1||274.1||274.1||274.1||0
1627384920000|2021-07-27 11:22:00|||||||||2344
1627384950000|2021-07-27 11:22:30|||||||||2449
1627384990000|2021-07-27 11:23:10|||||||||2709
1627385040000|2021-07-27 11:24:00|274|273.9|274|273.9|274|273.9|274|273.9|11912
1627385050000|2021-07-27 11:24:10|274.1||274||274.1||274||0
1627385090000|2021-07-27 11:24:50|273.9|273.8|274|273.9|274|273.9|273.9|273.8|15576
1627385130000|2021-07-27 11:25:30|||||||||6000
1627385520000|2021-07-27 11:32:00|||||||||300
1627385530000|2021-07-27 11:32:10|||||||||100
1627385730000|2021-07-27 11:35:30|274.1|274|274.1|274|274.1|274|274.1|274|14212
1627385740000|2021-07-27 11:35:40|274|273.9|273.8|273.7|274.1|273.9|273.8|273.7|21313
1627385800000|2021-07-27 11:36:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|1997
1627385810000|2021-07-27 11:36:50|||||||||97
1627385830000|2021-07-27 11:37:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|848
1627385970000|2021-07-27 11:39:30|||||||||100
1627386010000|2021-07-27 11:40:10|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|7657
1627386020000|2021-07-27 11:40:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1047
1627386050000|2021-07-27 11:40:50|273.8|273.7|273.8|273.6|273.9|273.7|273.7|273.6|37930
1627386060000|2021-07-27 11:41:00|273.7||273.7||273.7||273.7||0
1627386070000|2021-07-27 11:41:10|273.8||273.8||273.8||273.7||0
1627386080000|2021-07-27 11:41:20|273.7||273.7||273.7||273.7||0
1627386160000|2021-07-27 11:42:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|12338
1627386310000|2021-07-27 11:45:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|7595
1627386350000|2021-07-27 11:45:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|10689
1627386410000|2021-07-27 11:46:50|273.5|273.4|273.5|273.3|273.5|273.4|273.4|273.3|14734
1627386430000|2021-07-27 11:47:10||273.4||273.4||273.4||273.4|0
1627386450000|2021-07-27 11:47:30|||||||||1098
1627386470000|2021-07-27 11:47:50|||||||||2399
1627386500000|2021-07-27 11:48:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|4672
1627386580000|2021-07-27 11:49:40|||||||||1818
1627386640000|2021-07-27 11:50:40|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|7458
1627386660000|2021-07-27 11:51:00|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|2280
1627386720000|2021-07-27 11:52:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3116
1627386830000|2021-07-27 11:53:50|||||||||1957
1627386880000|2021-07-27 11:54:40|||||||||400
1627386890000|2021-07-27 11:54:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|6665
1627386950000|2021-07-27 11:55:50|||||||||125
1627387030000|2021-07-27 11:57:10|273.4||273.3||273.4||273.3||5608
1627387040000|2021-07-27 11:57:20|273.4||273.3||273.4||273.3||859
1627387080000|2021-07-27 11:58:00|273.4|273.3|273.6|273.5|273.6|273.5|273.4|273.3|15236
1627387100000|2021-07-27 11:58:20|273.7||273.7||273.7||273.7||0
1627387120000|2021-07-27 11:58:40|273.8|273.6|273.7|273.6|273.8|273.6|273.7|273.6|0
1627387160000|2021-07-27 11:59:20|273.8||273.8||273.8||273.8||6437
1627387210000|2021-07-27 12:00:10|273.7|273.7|273.7|273.6|273.8|273.7|273.7|273.6|4500
1627387220000|2021-07-27 12:00:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2200
1627387270000|2021-07-27 12:01:10|||||||||15
1627387290000|2021-07-27 12:01:30|||||||||2000
1627387330000|2021-07-27 12:02:10|273.9|273.8|273.9|273.8|273.9|273.8|273.8|273.8|9029
1627387340000|2021-07-27 12:02:20|274|273.9|273.9|273.8|274|273.9|273.9|273.8|11342
1627387390000|2021-07-27 12:03:10|||||||||50
1627387400000|2021-07-27 12:03:20|||||||||2545
1627387410000|2021-07-27 12:03:30|||||||||2492
1627387420000|2021-07-27 12:03:40|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|28586
1627387430000|2021-07-27 12:03:50|274|273.9|274|273.9|274|273.9|274|273.9|3950
1627387460000|2021-07-27 12:04:20|273.9|273.8|274|273.8|274|273.9|273.9|273.8|20769
1627387470000|2021-07-27 12:04:30|273.9||273.9||273.9||273.9||0
1627387480000|2021-07-27 12:04:40|274||274||274||274||1096
1627387490000|2021-07-27 12:04:50|273.9||273.9||273.9||273.9||0
1627387500000|2021-07-27 12:05:00|274|273.9|274|273.9|274|273.9|274|273.9|488
1627387520000|2021-07-27 12:05:20||273.8||273.8||273.9||273.8|4855
1627387530000|2021-07-27 12:05:30|273.9||274||274||273.9||0
1627387560000|2021-07-27 12:06:00|273.9||273.9||273.9||273.9||0
1627387570000|2021-07-27 12:06:10|274|273.9|274|273.9|274|273.9|274|273.9|1938
1627387590000|2021-07-27 12:06:30|273.9|273.8|274|273.8|274|273.8|273.9|273.8|2500
1627387600000|2021-07-27 12:06:40|273.9||274||274||273.9||33
1627387640000|2021-07-27 12:07:20|||||||||5
1627387730000|2021-07-27 12:08:50|||||||||550
1627387780000|2021-07-27 12:09:40|273.9||274||274||273.9||4345
1627387920000|2021-07-27 12:12:00|274.1|273.9|274.1|274|274.1|274|274.1|273.9|29842
1627387950000|2021-07-27 12:12:30|||||||||245
1627387970000|2021-07-27 12:12:50|||||||||122
1627387990000|2021-07-27 12:13:10|||||||||1095
1627388010000|2021-07-27 12:13:30|||||||||4000
1627388120000|2021-07-27 12:15:20|274.2|274.1|274.1|274|274.2|274.1|274.1|274|6888
1627388130000|2021-07-27 12:15:30|274|273.9|274|273.9|274.1|274|274|273.9|18623
1627388150000|2021-07-27 12:15:50|274.1|274|274.1|274|274.1|274|274.1|274|0
1627388170000|2021-07-27 12:16:10|274|273.9|274|273.9|274|273.9|274|273.9|5503
1627388190000|2021-07-27 12:16:30|||||||||1000
1627388410000|2021-07-27 12:20:10|||||||||1096
1627388450000|2021-07-27 12:20:50|274.1|274|274.1|273.9|274.1|274|274|273.9|10054
1627388480000|2021-07-27 12:21:20|274||274||274||274||0
1627388610000|2021-07-27 12:23:30|||||||||10
1627388730000|2021-07-27 12:25:30|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|26399
1627389020000|2021-07-27 12:30:20|273.7|273.6|273.7|273.6|273.8|273.7|273.7|273.5|34777
1627389030000|2021-07-27 12:30:30|||||||||1432
1627389040000|2021-07-27 12:30:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1206
1627389060000|2021-07-27 12:31:00||273.6||273.7||273.7||273.6|0
1627389070000|2021-07-27 12:31:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|4065
1627389300000|2021-07-27 12:35:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|11634
1627389350000|2021-07-27 12:35:50|||||||||200
1627389460000|2021-07-27 12:37:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|15421
1627389510000|2021-07-27 12:38:30|||||||||2600
1627389580000|2021-07-27 12:39:40|||||||||5
1627389600000|2021-07-27 12:40:00|||||||||1097
1627389610000|2021-07-27 12:40:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2696
1627389620000|2021-07-27 12:40:20|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|14992
1627389670000|2021-07-27 12:41:10|||||||||2000
1627389710000|2021-07-27 12:41:50|||||||||3633
1627389730000|2021-07-27 12:42:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1508
1627389820000|2021-07-27 12:43:40|||||||||2746
1627389840000|2021-07-27 12:44:00|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|4546
1627389860000|2021-07-27 12:44:20|273.8||273.8||273.8||273.8||0
1627389880000|2021-07-27 12:44:40|||||||||1096
1627389940000|2021-07-27 12:45:40|||||||||2731
1627390020000|2021-07-27 12:47:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2139
1627390050000|2021-07-27 12:47:30|274|273.9|274|273.9|274|273.9|274|273.9|1752
1627390100000|2021-07-27 12:48:20|274.1|274|273.9|273.8|274.1|274|273.9|273.8|35041
1627390110000|2021-07-27 12:48:30|274||274||274||274||378
1627390140000|2021-07-27 12:49:00|273.9||273.9||274||273.9||0
1627390220000|2021-07-27 12:50:20|274|273.9|273.9|273.8|274|273.9|273.9|273.8|3402
1627390260000|2021-07-27 12:51:00|274|273.9|273.9|273.8|274|273.9|273.9|273.8|3926
1627390330000|2021-07-27 12:52:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|9599
1627390450000|2021-07-27 12:54:10|||||||||10000
1627390660000|2021-07-27 12:57:40|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|12990
1627390980000|2021-07-27 13:03:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|26507
1627391010000|2021-07-27 13:03:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|9522
1627391040000|2021-07-27 13:04:00|||||||||1060
1627391060000|2021-07-27 13:04:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1440
1627391100000|2021-07-27 13:05:00|||||||||2657
1627391340000|2021-07-27 13:09:00|||||||||6408
1627391380000|2021-07-27 13:09:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|10381
1627391390000|2021-07-27 13:09:50|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|9948
1627391430000|2021-07-27 13:10:30|||||||||250
1627391600000|2021-07-27 13:13:20|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|23494
1627391610000|2021-07-27 13:13:30||273.7||273.6||273.7||273.6|40
1627391650000|2021-07-27 13:14:10|||||||||200
1627391810000|2021-07-27 13:16:50|273.7||273.7||273.7||273.7||0
1627391880000|2021-07-27 13:18:00|273.8|273.7|273.8|273.7|273.8|273.7|273.7|273.6|9862
1627392040000|2021-07-27 13:20:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|6635
1627392060000|2021-07-27 13:21:00|||||||||3000
1627392080000|2021-07-27 13:21:20|274|273.9|274|273.9|274|273.9|274|273.9|3542
1627392130000|2021-07-27 13:22:10|||||||||7000
1627392140000|2021-07-27 13:22:20|274.1||274||274.1||274||12286
1627392210000|2021-07-27 13:23:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|20565
1627392220000|2021-07-27 13:23:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|13405
1627392380000|2021-07-27 13:26:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|6130
1627392470000|2021-07-27 13:27:50|274|273.9|274|273.9|274|273.9|274|273.9|833
1627392480000|2021-07-27 13:28:00|||||||||10395
1627392570000|2021-07-27 13:29:30|||||||||4998
1627392600000|2021-07-27 13:30:00|273.9|273.8|273.9|273.8|274|273.9|273.9|273.7|15417
1627392610000|2021-07-27 13:30:10|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|11809
1627392620000|2021-07-27 13:30:20||273.7||273.8||273.8||273.7|5756
1627392630000|2021-07-27 13:30:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1316
1627392640000|2021-07-27 13:30:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2039
1627392650000|2021-07-27 13:30:50||273.7||273.8||273.8||273.7|3203
1627392770000|2021-07-27 13:32:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|16128
1627392780000|2021-07-27 13:33:00|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|6856
1627392810000|2021-07-27 13:33:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|8653
1627392830000|2021-07-27 13:33:50|274|273.9|274|273.9|274|273.9|274|273.8|7557
1627392870000|2021-07-27 13:34:30|||||||||3000
1627392910000|2021-07-27 13:35:10|274.1|274|274.1|274|274.1|274|274.1|274|13839
1627392920000|2021-07-27 13:35:20|274|273.9|274|273.9|274|274|274|273.9|5195
1627392980000|2021-07-27 13:36:20|274.1|274|274.1|274|274.1|274|274.1|274|9977
1627393000000|2021-07-27 13:36:40|274|273.9|274|273.9|274.1|274|274|273.9|4381
1627393010000|2021-07-27 13:36:50|274.1|274|274.1|273.9|274.1|274|274|273.9|10000
1627393020000|2021-07-27 13:37:00|274||274||274||274||0
1627393100000|2021-07-27 13:38:20|273.9|273.8|274|273.9|274|273.9|273.8|273.7|45957
1627393110000|2021-07-27 13:38:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|8653
1627393120000|2021-07-27 13:38:40|||||||||5607
1627393130000|2021-07-27 13:38:50|||||||||500
1627393140000|2021-07-27 13:39:00|274||273.9||274||273.9||491
1627393150000|2021-07-27 13:39:10|274|273.7|273.9|273.8|274|273.8|273.9|273.7|11173
1627393170000|2021-07-27 13:39:30|273.8|273.7|273.8|273.7|273.9|273.8|273.7|273.6|17992
1627393200000|2021-07-27 13:40:00|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|9375
1627393210000|2021-07-27 13:40:10|273.8||273.7||273.8||273.7||0
1627393260000|2021-07-27 13:41:00|||||||||4195
1627393270000|2021-07-27 13:41:10|274|273.7|273.9|273.7|274|273.8|273.8|273.6|60672
1627393280000|2021-07-27 13:41:20|273.8||273.8||273.9||273.8||2752
1627393320000|2021-07-27 13:42:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|8830
1627393350000|2021-07-27 13:42:30|274|273.9|273.9|273.8|274|273.9|273.9|273.8|9701
1627393440000|2021-07-27 13:44:00|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|14388
1627393500000|2021-07-27 13:45:00||273.8||273.8||273.8||273.8|0
1627393510000|2021-07-27 13:45:10|274||273.9||274||273.9||8633
1627393520000|2021-07-27 13:45:20|||||||||5420
1627393550000|2021-07-27 13:45:50|||||||||3005
1627393570000|2021-07-27 13:46:10|274|273.9|274|273.8|274|273.9|273.9|273.8|9029
1627393580000|2021-07-27 13:46:20||273.9||273.9||273.9||273.9|0
1627393600000|2021-07-27 13:46:40|274.1|274|274.1|274|274.1|274|274.1|273.9|9533
1627393610000|2021-07-27 13:46:50|274|273.9|274|273.9|274.1|273.9|274|273.9|10970
1627393670000|2021-07-27 13:47:50|274.1|274|274.1|273.9|274.1|274|274|273.9|13907
1627393690000|2021-07-27 13:48:10|274||274||274||274||0
1627393700000|2021-07-27 13:48:20|||||||||2653
1627393710000|2021-07-27 13:48:30|||||||||2685
1627393730000|2021-07-27 13:48:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|30775
1627393810000|2021-07-27 13:50:10|274|273.9|274|273.9|274|273.9|274|273.9|10196
1627393840000|2021-07-27 13:50:40|274.1|274|274|273.9|274.1|274|274|273.9|8699
1627393850000|2021-07-27 13:50:50|274.1|274|274.1|274|274.1|274|274.1|274|5571
1627393910000|2021-07-27 13:51:50|274|273.9|274.2|274.1|274.2|274.1|274|273.9|33462
1627393920000|2021-07-27 13:52:00|274.1|274|274.3|274.2|274.3|274.2|274.1|274|37876
1627393950000|2021-07-27 13:52:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|11149
1627393990000|2021-07-27 13:53:10|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.2|15223
1627394000000|2021-07-27 13:53:20||274.3||274.3||274.3||274.3|0
1627394170000|2021-07-27 13:56:10|274.3|273.8|273.9|273.8|274.3|274|273.7|273.6|220507
1627394180000|2021-07-27 13:56:20|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|16564
1627394190000|2021-07-27 13:56:30|273.9||273.8||273.9||273.8||0
1627394200000|2021-07-27 13:56:40|||||||||2828
1627394220000|2021-07-27 13:57:00|||||||||1665
1627394240000|2021-07-27 13:57:20|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|240
1627394260000|2021-07-27 13:57:40||273.8||273.8||273.8||273.8|2500
1627394330000|2021-07-27 13:58:50|||||||||2088
1627394340000|2021-07-27 13:59:00|||||||||677
1627394380000|2021-07-27 13:59:40|274||274||274||274||10919
1627394390000|2021-07-27 13:59:50|274.1|273.9|274.1|273.9|274.1|274|274.1|273.9|11443
1627394460000|2021-07-27 14:01:00||274||274||274||274|0
1627394470000|2021-07-27 14:01:10||273.9||274||274||273.9|6416
1627394500000|2021-07-27 14:01:40||273.9||274||274||273.9|29716
1627394510000|2021-07-27 14:01:50||273.9||274||274||273.9|3365
1627394520000|2021-07-27 14:02:00|274|273.9|274|273.9|274.1|274|274|273.9|12146
1627394530000|2021-07-27 14:02:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4942
1627394570000|2021-07-27 14:02:50|274|273.9|274|273.9|274|273.9|274|273.8|7621
1627394590000|2021-07-27 14:03:10|||||||||16
1627394620000|2021-07-27 14:03:40|||||||||822
1627394630000|2021-07-27 14:03:50|274.1|274|274.1|274|274.1|274|274.1|273.9|17182
1627394640000|2021-07-27 14:04:00|274|273.9|274|273.9|274.1|273.9|274|273.9|136
1627394660000|2021-07-27 14:04:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|8835
1627394720000|2021-07-27 14:05:20|||||||||3552
1627394740000|2021-07-27 14:05:40|274|273.9|273.9|273.8|274|273.9|273.9|273.8|5701
1627394770000|2021-07-27 14:06:10|274|273.9|274|273.9|274|273.9|274|273.9|2373
1627394790000|2021-07-27 14:06:30|274.1|274|274.1|273.9|274.1|274|274|273.9|12840
1627394800000|2021-07-27 14:06:40|274||274||274||274||0
1627394810000|2021-07-27 14:06:50|||||||||122
1627394830000|2021-07-27 14:07:10|274.1|274|274.1|273.9|274.1|274|274|273.9|9772
1627394860000|2021-07-27 14:07:40||274||273.9||274||273.9|0
1627394870000|2021-07-27 14:07:50||274||273.9||274||273.9|0
1627394890000|2021-07-27 14:08:10|274||274||274||274||0
1627394910000|2021-07-27 14:08:30|274.1|274|274.1|273.9|274.1|274|274.1|273.9|7658
1627394920000|2021-07-27 14:08:40|274||274||274||274||0
1627394930000|2021-07-27 14:08:50|||||||||2792
1627394960000|2021-07-27 14:09:20|||||||||2699
1627395010000|2021-07-27 14:10:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|39156
1627395020000|2021-07-27 14:10:20|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|2500
1627395030000|2021-07-27 14:10:30|273.8||273.9||273.9||273.8||0
1627395040000|2021-07-27 14:10:40||273.8||273.8||273.8||273.8|0
1627395060000|2021-07-27 14:11:00|||||||||16
1627395100000|2021-07-27 14:11:40|||||||||10078
1627395130000|2021-07-27 14:12:10|274|273.9|274.1|273.9|274.1|274|274|273.8|13060
1627395140000|2021-07-27 14:12:20|274||274||274||274||0
1627395160000|2021-07-27 14:12:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|21911
1627395270000|2021-07-27 14:14:30|||||||||2004
1627395280000|2021-07-27 14:14:40|274|273.9|274|273.9|274|273.9|273.9|273.8|32112
1627395300000|2021-07-27 14:15:00|||||||||1731
1627395320000|2021-07-27 14:15:20|274.1|274|274.1|274|274.1|274|274.1|274|12273
1627395350000|2021-07-27 14:15:50|||||||||1656
1627395460000|2021-07-27 14:17:40|274|273.9|274.1|274|274.1|274|274|273.9|29218
1627395480000|2021-07-27 14:18:00|||||||||1000
1627395580000|2021-07-27 14:19:40|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|22057
1627395590000|2021-07-27 14:19:50|||||||||44
1627395640000|2021-07-27 14:20:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|9234
1627395660000|2021-07-27 14:21:00|||||||||188
1627395680000|2021-07-27 14:21:20|274.5|274.4|274.5|274.4|274.5|274.4|274.4|274.3|44482
1627395700000|2021-07-27 14:21:40||274.3||274.4||274.4||274.3|22518
1627395720000|2021-07-27 14:22:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|9922
1627395730000|2021-07-27 14:22:10|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|11463
1627395820000|2021-07-27 14:23:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|4677
1627395850000|2021-07-27 14:24:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|22283
1627396050000|2021-07-27 14:27:30|||||||||2
1627396110000|2021-07-27 14:28:30|||||||||1941
1627396220000|2021-07-27 14:30:20|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|25662
1627396250000|2021-07-27 14:30:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|1626
1627396300000|2021-07-27 14:31:40|||||||||12
1627396310000|2021-07-27 14:31:50|||||||||56
1627396320000|2021-07-27 14:32:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|4283
1627396350000|2021-07-27 14:32:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|4171
1627396370000|2021-07-27 14:32:50|||||||||18
1627396420000|2021-07-27 14:33:40|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|8273
1627396440000|2021-07-27 14:34:00|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|21236
1627396450000|2021-07-27 14:34:10|274.2|274.1|274.2|274.1|274.3|274.2|274.2|274.1|180
1627396510000|2021-07-27 14:35:10|274.3|274.2|274.3|274.2|274.3|274.2|274.2|274.1|13300
1627396560000|2021-07-27 14:36:00|274.4|274.3|274.4|274.3|274.4|274.3|274.3|274.2|4498
1627396620000|2021-07-27 14:37:00|274.3|274.2|274.3|274.1|274.4|274.3|274.3|274.1|15734
1627396630000|2021-07-27 14:37:10||274.2||274.2||274.2||274.2|0
1627396690000|2021-07-27 14:38:10|||||||||10
1627396710000|2021-07-27 14:38:30|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274|51808
1627396720000|2021-07-27 14:38:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|6664
1627396740000|2021-07-27 14:39:00||274.2||274.3||274.3||274.2|3000
1627396810000|2021-07-27 14:40:10|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|8207
1627396840000|2021-07-27 14:40:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|673
1627396860000|2021-07-27 14:41:00|||||||||783
1627396880000|2021-07-27 14:41:20|||||||||138
1627396980000|2021-07-27 14:43:00|||||||||1380
1627397000000|2021-07-27 14:43:20|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|23440
1627397050000|2021-07-27 14:44:10|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|11122
1627397060000|2021-07-27 14:44:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|2429
1627397140000|2021-07-27 14:45:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|20066
1627397180000|2021-07-27 14:46:20||274.3||274.4||274.4||274.3|2934
1627397190000|2021-07-27 14:46:30||274.3||274.4||274.4||274.3|4933
1627397200000|2021-07-27 14:46:40|274.4|274.3|274.4|274.3|274.4|274.4|274.4|274.2|27460
1627397310000|2021-07-27 14:48:30|||||||||8
1627397330000|2021-07-27 14:48:50||274.2||274.3||274.3||274.2|8190
1627397340000|2021-07-27 14:49:00|274.3|274.2|274.3|274.1|274.3|274.3|274.2|274.1|28728
1627397350000|2021-07-27 14:49:10|274.2||274.2||274.2||274.2||0
1627397400000|2021-07-27 14:50:00|274.1|274|274.1|274|274.1|274|274|273.9|7012
1627397450000|2021-07-27 14:50:50|274|273.9|274|273.9|274.1|273.9|274|273.9|6576
1627397460000|2021-07-27 14:51:00|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|15273
1627397490000|2021-07-27 14:51:30|273.8||273.8||273.8||273.8||0
1627397510000|2021-07-27 14:51:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|6913
1627397520000|2021-07-27 14:52:00||273.7||273.8||273.8||273.7|2804
1627397530000|2021-07-27 14:52:10|||||||||76
1627397580000|2021-07-27 14:53:00|||||||||1989
1627397620000|2021-07-27 14:53:40|||||||||3000
1627397630000|2021-07-27 14:53:50|||||||||2580
1627397640000|2021-07-27 14:54:00|274|273.9|274|273.9|274|273.9|274|273.9|12167
1627397720000|2021-07-27 14:55:20|273.9|273.8|273.9|273.8|274|273.9|273.9|273.8|19615
1627397790000|2021-07-27 14:56:30|274|273.9|274|273.9|274|273.9|274|273.9|4126
1627397810000|2021-07-27 14:56:50|||||||||4
1627397820000|2021-07-27 14:57:00|274.1|274|274.1|273.9|274.1|274|274.1|273.9|31443
1627397830000|2021-07-27 14:57:10|274||274||274||274||0
1627397850000|2021-07-27 14:57:30|273.9|273.8|273.9|273.7|274|273.8|273.9|273.7|24416
1627397890000|2021-07-27 14:58:10||273.8||273.8||273.8||273.8|0
1627397900000|2021-07-27 14:58:20|||||||||2512
1627398000000|2021-07-27 15:00:00|273.8|273.7|273.6|273.5|273.8|273.7|273.6|273.5|20817
1627398010000|2021-07-27 15:00:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|8348
1627398020000|2021-07-27 15:00:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|6278
1627398070000|2021-07-27 15:01:10|||||||||16
1627398080000|2021-07-27 15:01:20|||||||||10000
1627398090000|2021-07-27 15:01:30|||||||||500
1627398180000|2021-07-27 15:03:00|273.9||273.9||273.9||273.8||9631
1627398190000|2021-07-27 15:03:10|273.8||273.8||273.8||273.8||0
1627398210000|2021-07-27 15:03:30|273.9|273.8|273.9|273.8|273.9|273.8|273.8|273.7|8722
1627398270000|2021-07-27 15:04:30|274|273.9|274|273.9|274.1|274|274|273.9|16243
1627398330000|2021-07-27 15:05:30|||||||||30
1627398350000|2021-07-27 15:05:50|273.9|273.8|274|273.8|274|273.9|273.9|273.8|27153
1627398360000|2021-07-27 15:06:00||273.9||273.9||273.9||273.9|1032
1627398500000|2021-07-27 15:08:20|||||||||7000
1627398510000|2021-07-27 15:08:30|273.9|273.8|274|273.9|274|273.9|273.9|273.8|37283
1627398530000|2021-07-27 15:08:50|274.1||274.1||274.1||274.1||18223
1627398550000|2021-07-27 15:09:10|||||||||123
1627398560000|2021-07-27 15:09:20|274||274.1||274.1||274||0
1627398580000|2021-07-27 15:09:40|||||||||400
1627398590000|2021-07-27 15:09:50|||||||||14
1627398630000|2021-07-27 15:10:30||274||274||274||273.9|0
1627398640000|2021-07-27 15:10:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274|21206
1627398660000|2021-07-27 15:11:00|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.1|21510
1627398670000|2021-07-27 15:11:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|24530
1627398680000|2021-07-27 15:11:20|274.6|274.3|274.6|274.5|274.6|274.5|274.6|274.3|19475
1627398690000|2021-07-27 15:11:30||274.4||274.5||274.5||274.4|6335
1627398700000|2021-07-27 15:11:40|274.7||274.6||274.7||274.6||14998
1627398730000|2021-07-27 15:12:10|||||||||5173
1627398740000|2021-07-27 15:12:20|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|7416
1627398750000|2021-07-27 15:12:30|||||||||14
1627398760000|2021-07-27 15:12:40|274.7|274.6|274.7|274.6|274.8|274.7|274.7|274.6|30788
1627398770000|2021-07-27 15:12:50|||||||||7741
1627398790000|2021-07-27 15:13:10|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|16082
1627398850000|2021-07-27 15:14:10|||||||||2000
1627398890000|2021-07-27 15:14:50|275|274.9|275|274.9|275|274.9|275|274.9|2148
1627398910000|2021-07-27 15:15:10|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1627398920000|2021-07-27 15:15:20|275|274.8|275.1|274.9|275.1|274.9|275|274.8|0
1627398930000|2021-07-27 15:15:30|275|274.8|275|274.8|275|274.8|275|274.8|0
1627398940000|2021-07-27 15:15:40|275.1|274.9|275.3|275.1|275.3|275.1|275|274.8|1046
1627398950000|2021-07-27 15:15:50|275.4|275.2|275.5|275.3|275.5|275.3|275.3|275.1|1023
1627398960000|2021-07-27 15:16:00|275.4|275.2|275.5|275.3|275.5|275.3|275.4|275.2|386
1627398970000|2021-07-27 15:16:10|275.6|275.2|275.4|275.2|275.6|275.4|275.4|275.2|0
1627398980000|2021-07-27 15:16:20|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.3|0
1627398990000|2021-07-27 15:16:30|275.4|275.2|275.4|275.2|275.6|275.4|275.4|275.2|0
1627399010000|2021-07-27 15:16:50|275.6|275.3|275.5|275.3|275.6|275.3|275.4|275.2|0
1627399020000|2021-07-27 15:17:00|275.4|275.2|275.4|275.2|275.4|275.2|275.4|275.2|0
1627399030000|2021-07-27 15:17:10|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.3|0
1627399040000|2021-07-27 15:17:20|275.4|275.2|275.5|275.3|275.5|275.3|275.4|275.2|0
1627399050000|2021-07-27 15:17:30|275.4|275.2|275.5|275.3|275.5|275.3|275.4|275.2|0
1627399060000|2021-07-27 15:17:40|275.4|275.2|275.5|275.3|275.5|275.3|275.4|275.2|0
1627399070000|2021-07-27 15:17:50|275.4|275.2|275.6|275.4|275.6|275.4|275.4|275.2|0
1627399090000|2021-07-27 15:18:10|275.5|275.3|275.6|275.4|275.6|275.4|275.5|275.3|0
1627399100000|2021-07-27 15:18:20|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.3|0
1627399110000|2021-07-27 15:18:30|275.6|275.4|275.5|275.3|275.6|275.4|275.5|275.3|0
1627399120000|2021-07-27 15:18:40|275.6|275.4|275.4|275.2|275.6|275.4|275.4|275.2|5546
1627399130000|2021-07-27 15:18:50|275.5|275.3|275.4|275.2|275.5|275.3|275.4|275.2|0
1627399140000|2021-07-27 15:19:00|275.5|275.3|275.5|275.3|275.5|275.3|275.4|275.2|0
1627399150000|2021-07-27 15:19:10|275.4|275.2|275.5|275.3|275.5|275.3|275.4|275.2|0
1627399160000|2021-07-27 15:19:20|275.3|275.1|275.3|275.1|275.4|275.2|275.2|275|1578
1627399170000|2021-07-27 15:19:30|275.2|275|275.3|275.1|275.3|275.1|275.2|275|0
1627399180000|2021-07-27 15:19:40|275.2|275|275.2|275|275.2|275|275.2|275|0
1627399200000|2021-07-27 15:20:00|275.3|275.1|275.2|275|275.3|275.1|275.1|274.9|1051
1627399210000|2021-07-27 15:20:10|275.1|274.9|275.2|274.9|275.3|275|275.1|274.9|631
1627399220000|2021-07-27 15:20:20|275.3|275.1|275.5|275.3|275.5|275.3|275.3|275.1|964
1627399230000|2021-07-27 15:20:30|275.4|275.1|275.4|275.2|275.5|275.2|275.3|275.1|3786
1627399240000|2021-07-27 15:20:40|275.3|275.1|275.4|275.2|275.4|275.2|275.3|275|0
1627399250000|2021-07-27 15:20:50|275.3|275.1|275.3|275.1|275.4|275.2|275.3|275.1|0
1627399260000|2021-07-27 15:21:00|275.4|275.2|275.4|275.2|275.4|275.2|275.3|275.1|0
1627399270000|2021-07-27 15:21:10|275.3|275.1|275.3|275.1|275.4|275.2|275.3|275.1|684
1627399280000|2021-07-27 15:21:20|275.4|275.2|275.4|275.2|275.5|275.3|275.4|275.2|0
1627399290000|2021-07-27 15:21:30|275.5|275.3|275.4|275.2|275.5|275.3|275.4|275.2|0
1627399300000|2021-07-27 15:21:40|275.5|275.3|275.4|275.2|275.5|275.3|275.4|275.2|0
1627399310000|2021-07-27 15:21:50|275.5|275.3|275.5|275.3|275.5|275.3|275.4|275.2|0
1627399320000|2021-07-27 15:22:00|275.4|275.2|275.5|275.3|275.5|275.3|275.4|275.2|0
1627399330000|2021-07-27 15:22:10|275.4|275.2|275.5|275.3|275.5|275.3|275.4|275.2|0
1627399350000|2021-07-27 15:22:30|275.4|275.2|275.5|275.3|275.5|275.3|275.4|275.2|0
1627399370000|2021-07-27 15:22:50|275.4|275.2|275.4|275.2|275.5|275.3|275.4|275.2|0
1627399380000|2021-07-27 15:23:00|275.5|275.3|275.5|275.3|275.5|275.3|275.4|275.2|955
1627399390000|2021-07-27 15:23:10|275.4|275.2|275.5|275.3|275.5|275.3|275.4|275.2|0
1627399400000|2021-07-27 15:23:20|275.4|275.2|275.5|275.3|275.5|275.3|275.4|275.2|0
1627399420000|2021-07-27 15:23:40|275.4|275.2|275.5|275.3|275.5|275.3|275.4|275.2|0
1627399430000|2021-07-27 15:23:50|275.4|275.2|275.5|275.3|275.5|275.3|275.4|275.2|0
1627399440000|2021-07-27 15:24:00|275.4|275.2|275.4|275.2|275.5|275.3|275.4|275.2|0
1627399450000|2021-07-27 15:24:10|275.5|275.3|275.4|275.2|275.5|275.3|275.4|275.2|0
1627399470000|2021-07-27 15:24:30|275.5|275.3|275.4|275.2|275.5|275.3|275.4|275.2|0
1627399490000|2021-07-27 15:24:50|275.5|275.3|275.5|275.3|275.6|275.4|275.4|275.2|835
1627399500000|2021-07-27 15:25:00|275.4|275.2|275.5|275.3|275.5|275.3|275.4|275.2|0
1627399510000|2021-07-27 15:25:10|275.4|275.2|275.4|275.2|275.4|275.2|275.3|275.1|3871
1627399520000|2021-07-27 15:25:20|275.3|275.1|275.3|275.1|275.4|275.2|275.3|275.1|0
1627399530000|2021-07-27 15:25:30|275.4|275.2|275.4|275.2|275.4|275.2|275.3|275.1|0
1627399540000|2021-07-27 15:25:40|275.3|275.1|275.4|275.2|275.4|275.2|275.3|275.1|0
1627399550000|2021-07-27 15:25:50|275.3|275.1|275.4|275.2|275.4|275.2|275.3|275.1|0
1627399560000|2021-07-27 15:26:00|275.3|275.1|275.4|275.2|275.4|275.2|275.3|275.1|0
1627399570000|2021-07-27 15:26:10|275.3|275.1|275.3|275.1|275.4|275.2|275.3|275.1|0
1627399580000|2021-07-27 15:26:20|275.4|275.2|275.3|275|275.4|275.2|275.3|275|0
1627399590000|2021-07-27 15:26:30|275.4|275.1|275.3|275.1|275.4|275.1|275.3|275.1|500
1627399600000|2021-07-27 15:26:40|275.2|275|275.2|275|275.2|275|275.2|275|0
1627399610000|2021-07-27 15:26:50|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275|0
1627399620000|2021-07-27 15:27:00|275.2|275|275.3|275.1|275.3|275.1|275.2|275|0
1627399630000|2021-07-27 15:27:10|275.2|275|275.3|275.1|275.3|275.1|275.2|275|0
1627399640000|2021-07-27 15:27:20|275.2|275|275.2|275|275.2|275|275.2|275|0
1627399650000|2021-07-27 15:27:30|275.3|275.1|275.2|275|275.3|275.1|275.1|274.9|0
1627399660000|2021-07-27 15:27:40|275.1|274.9|275.1|274.9|275.2|275|275.1|274.9|100
1627399670000|2021-07-27 15:27:50|275.2|275|275|274.8|275.2|275|275|274.8|0
1627399680000|2021-07-27 15:28:00|274.9|274.7|274.9|274.7|275|274.8|274.9|274.7|0
1627399690000|2021-07-27 15:28:10|275|274.8|275|274.8|275|274.8|275|274.8|0
1627399710000|2021-07-27 15:28:30|274.9|274.7|274.9|274.7|275|274.8|274.9|274.7|0
1627399720000|2021-07-27 15:28:40|275|274.8|274.9|274.7|275|274.8|274.9|274.7|0
1627399730000|2021-07-27 15:28:50|275||275||275||275||1000
1627399740000|2021-07-27 15:29:00|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|0
1627399750000|2021-07-27 15:29:10|275|274.8|274.9|274.7|275|274.8|274.9|274.7|1634
1627399760000|2021-07-27 15:29:20|275|274.8|274.8|274.6|275|274.8|274.8|274.6|0
1627399770000|2021-07-27 15:29:30|274.9|274.7|274.9|274.6|274.9|274.7|274.9|274.6|0
1627399780000|2021-07-27 15:29:40|275|274.7|275.1|274.8|275.1|274.8|274.9|274.7|1
1627399790000|2021-07-27 15:29:50|275|274.9|275|274.8|275.1|274.9|275|274.8|2
1627455610000|2021-07-28 07:00:10|277.3|277.2|277.6|277.1|277.7|277.2|277.2|276|311331
1627455620000|2021-07-28 07:00:20|277.5|277|277.3|276.9|277.5|277|277.2|276.5|10861
1627455630000|2021-07-28 07:00:30|277.4|276.8|277.4|276.8|277.4|276.9|277.4|276.8|4003
1627455650000|2021-07-28 07:00:50||276.9||276.9||276.9||276.9|0
1627455660000|2021-07-28 07:01:00|277.3||277.2||277.3||277.2||0
1627455670000|2021-07-28 07:01:10|277.3|277|277.8|277.3|277.8|277.3|277.3|277|16530
1627455680000|2021-07-28 07:01:20|277.7||277.7||277.7||277.7||0
1627455690000|2021-07-28 07:01:30||277.4||277.3||277.4||277.3|1000
1627455700000|2021-07-28 07:01:40|277.6||277.6||277.6||277.6||0
1627455710000|2021-07-28 07:01:50|277.5|277.2|277.8|277.3|277.8|277.5|277.3|277.1|28683
1627455720000|2021-07-28 07:02:00|277.9|277.4|278.4|278|278.7|278.3|277.9|277.4|83541
1627455730000|2021-07-28 07:02:10|278.6|277.9|278.4|278|278.6|278|278.3|277.9|0
1627455750000|2021-07-28 07:02:30|278.6|278.1|278.4|278|278.8|278.5|278.4|278|33354
1627455760000|2021-07-28 07:02:40|278.3|277.9|278.3|277.9|278.3|277.9|278.3|277.7|200
1627455770000|2021-07-28 07:02:50|278|278|278.3|277.9|278.3|278|278|277.9|2732
1627455780000|2021-07-28 07:03:00|278.2|277.8|278.1|277.5|278.2|277.8|278|277.4|13802
1627455790000|2021-07-28 07:03:10|278|277.6|277.7|277.3|278|277.6|277.7|277.3|1097
1627455800000|2021-07-28 07:03:20|277.6|277.2|277.1|276.5|277.6|277.2|277.1|276.5|11701
1627455810000|2021-07-28 07:03:30|277.3|276.6|277.1|276.7|277.4|276.7|277.1|276.6|0
1627455820000|2021-07-28 07:03:40|277||277||277||277||0
1627455830000|2021-07-28 07:03:50||276.6||276.6||276.6||276.6|0
1627455840000|2021-07-28 07:04:00|277.1|276.7|276.9|276.6|277.1|276.8|276.9|276.6|17743
1627455850000|2021-07-28 07:04:10|276.8|276.5|276.7|276.3|276.8|276.5|276.7|276.2|5000
1627455870000|2021-07-28 07:04:30|276.6|276.2|276.4|275.8|276.7|276.3|276.2|275.8|52549
1627455880000|2021-07-28 07:04:40|276.2|275.7|276.1|275.7|276.2|275.8|276.1|275.6|0
1627455890000|2021-07-28 07:04:50|276.2|275.8|276.1|275.7|276.2|275.8|276.1|275.6|0
1627455900000|2021-07-28 07:05:00|276|275.6|275.9|275.3|276|275.6|275.9|275.3|10738
1627455910000|2021-07-28 07:05:10|275.8|275.2|275.5|275.1|275.8|275.3|275.5|275|0
1627455920000|2021-07-28 07:05:20|275.4|275.2|275.5|275.2|275.5|275.2|275.4|275|5500
1627455930000|2021-07-28 07:05:30|275.4|275.1|275.3|275|275.4|275.1|275.3|275|7430
1627455960000|2021-07-28 07:06:00|275.2|275.1|275.2|275|275.3|275.2|275.2|275|21164
1627455970000|2021-07-28 07:06:10|275.1|274.8|275.1|274.6|275.2|275|275|274.5|43870
1627455980000|2021-07-28 07:06:20|274.9|274.4|275|274.6|275.1|274.7|274.7|274.2|30719
1627455990000|2021-07-28 07:06:30|275.1|274.7|274.9|274.7|275.1|274.7|274.8|274.5|502
1627456000000|2021-07-28 07:06:40|275|274.8|275|274.7|275|274.8|274.8|274.5|18603
1627456010000|2021-07-28 07:06:50|274.9|274.5|275|274.8|275|274.9|274.9|274.5|7985
1627456030000|2021-07-28 07:07:10|275.3|274.9|275.4|275.1|275.4|275.1|275.2|274.9|2000
1627456040000|2021-07-28 07:07:20|275.5|275.2|275.5|275.2|275.6|275.2|275.5|275.2|0
1627456050000|2021-07-28 07:07:30|275.6|275.3|275.7|275.4|275.8|275.4|275.6|275.3|0
1627456060000|2021-07-28 07:07:40|275.6|275.5|275.3|274.9|275.6|275.5|275.3|274.9|13000
1627456080000|2021-07-28 07:08:00|275.4|275|275.5|275.4|275.7|275.4|275.4|275|0
1627456090000|2021-07-28 07:08:10|275.6|275.5|275.9|275.7|275.9|275.7|275.6|275.4|658
1627456100000|2021-07-28 07:08:20|275.8|275.6|275.8|275.7|275.9|275.7|275.8|275.4|14797
1627456110000|2021-07-28 07:08:30|275.9|275.4|275.8|275.4|275.9|275.6|275.8|275.4|753
1627456120000|2021-07-28 07:08:40|275.9|275.5|275.7|275.6|276|275.6|275.7|275.5|4246
1627456130000|2021-07-28 07:08:50|276|275.5|275.7|275.4|276|275.6|275.7|275.4|13971
1627456140000|2021-07-28 07:09:00||275.6||275.3||275.6||275.2|3444
1627456150000|2021-07-28 07:09:10|275.8|275.4|275.8|275.5|275.8|275.6|275.6|275.3|5241
1627456170000|2021-07-28 07:09:30|275.7|275.4|275.7|275.3|275.7|275.6|275.7|275.3|2894
1627456200000|2021-07-28 07:10:00|||||||||1000
1627456210000|2021-07-28 07:10:10||275.4||275.5||275.5||275.4|0
1627456220000|2021-07-28 07:10:20|275.8|275.6|276.4|276.1|276.4|276.1|275.8|275.6|15080
1627456230000|2021-07-28 07:10:30|276.5|276|276.4|276.1|276.5|276.1|276.4|276|7200
1627456240000|2021-07-28 07:10:40||276.2||276.2||276.2||276.2|0
1627456260000|2021-07-28 07:11:00|276.5|276.3|276.5|276.2|276.7|276.5|276.5|276.2|16758
1627456320000|2021-07-28 07:12:00|276.4|276.1|276.3|276|276.4|276.1|276.3|276|7781
1627456340000|2021-07-28 07:12:20|276.4|276.1|276.5|276.1|276.5|276.2|276.4|276.1|4755
1627456350000|2021-07-28 07:12:30|276.4||276.4||276.4||276.4||0
1627456390000|2021-07-28 07:13:10||276.2||276.2||276.2||276.2|0
1627456410000|2021-07-28 07:13:30|276.3|276.1|276.3|276|276.3|276.1|276.3|276|10321
1627456420000|2021-07-28 07:13:40|276.4|276.1|276|275.7|276.4|276.1|276|275.7|11972
1627456430000|2021-07-28 07:13:50|275.9|275.6|275.9|275.6|275.9|275.6|275.9|275.6|0
1627456440000|2021-07-28 07:14:00|275.8|275.7|276|275.9|276|275.9|275.8|275.7|337
1627456450000|2021-07-28 07:14:10|276.1|276|276.4|276.1|276.4|276.2|276.1|276|1945
1627456460000|2021-07-28 07:14:20|||||||||180
1627456470000|2021-07-28 07:14:30||276.2||276.2||276.2||276.2|0
1627456480000|2021-07-28 07:14:40|276.5|276.3|276.7|276.5|276.7|276.5|276.5|276.3|11202
1627456490000|2021-07-28 07:14:50|276.6|276.4|276.7|276.4|276.7|276.6|276.6|276.4|8785
1627456510000|2021-07-28 07:15:10|276.8|276.5|276.8|276.7|277|276.7|276.8|276.5|15195
1627456520000|2021-07-28 07:15:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.5|1445
1627456530000|2021-07-28 07:15:30||276.5||276.5||276.5||276.5|2402
1627456540000|2021-07-28 07:15:40|276.6|276.4|276.6|276.5|276.7|276.5|276.5|276.3|11817
1627456550000|2021-07-28 07:15:50|276.7|276.6|276.6|276.4|276.7|276.6|276.6|276.4|2633
1627456560000|2021-07-28 07:16:00|276.5|276.3|276.5|276.3|276.5|276.3|276.3|276.1|9218
1627456570000|2021-07-28 07:16:10|276.6|276.4|276.6|276.4|276.6|276.4|276.6|276.4|0
1627456610000|2021-07-28 07:16:50|276.7|276.5|276.7|276.5|276.8|276.6|276.7|276.5|8912
1627456710000|2021-07-28 07:18:30|276.6|276.4|276.7|276.6|276.7|276.6|276.4|276.2|9485
1627456730000|2021-07-28 07:18:50|276.8|276.7|276.8|276.6|276.8|276.7|276.8|276.6|815
1627456740000|2021-07-28 07:19:00||276.7||276.7||276.7||276.6|0
1627456750000|2021-07-28 07:19:10|276.9|276.8|276.8|276.5|276.9|276.8|276.8|276.5|17288
1627456760000|2021-07-28 07:19:20||276.6||276.6||276.6||276.6|0
1627456790000|2021-07-28 07:19:50||276.7||276.7||276.7||276.7|0
1627456800000|2021-07-28 07:20:00|276.9|276.8|277.2|277|277.2|277|276.9|276.8|26100
1627456810000|2021-07-28 07:20:10|277.3|277.1|277.2|277|277.3|277.1|277.2|277|228
1627456820000|2021-07-28 07:20:20|277.3|277.1|277.5|277.3|277.5|277.3|277.3|277.1|0
1627456840000|2021-07-28 07:20:40|||||||||50
1627456850000|2021-07-28 07:20:50|277.6||277.5||277.6||277.5||0
1627456860000|2021-07-28 07:21:00|277.6|277.4|277.6|277.4|277.6|277.4|277.5|277.4|4500
1627456870000|2021-07-28 07:21:10|277.5|277.3|277.4|277.1|277.5|277.3|277.3|277.1|8075
1627456890000|2021-07-28 07:21:30|277.5|277.2|277.6|277.4|277.8|277.5|277.5|277.2|13811
1627456900000|2021-07-28 07:21:40|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1627456910000|2021-07-28 07:21:50|277.6|277.4|277.5|277.3|277.6|277.4|277.4|277.2|9340
1627456920000|2021-07-28 07:22:00|277.4|277.4|277.6|277.3|277.6|277.4|277.4|277.3|275
1627456940000|2021-07-28 07:22:20|277.4|277.4|277.7|277.5|277.7|277.6|277.4|277.3|11042
1627456950000|2021-07-28 07:22:30|277.8|277.6|277.7|277.5|277.8|277.6|277.7|277.5|38000
1627456960000|2021-07-28 07:22:40|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|1768
1627456970000|2021-07-28 07:22:50|278|277.8|277.9|277.7|278|277.9|277.9|277.7|4548
1627456980000|2021-07-28 07:23:00||277.6||277.8||277.8||277.6|0
1627456990000|2021-07-28 07:23:10|278|277.7|278.2|278|278.2|278|277.9|277.7|41355
1627457020000|2021-07-28 07:23:40|278|277.9|278.1|277.9|278.1|278|278|277.8|26684
1627457030000|2021-07-28 07:23:50|278|277.8|278.1|277.9|278.1|278|278|277.8|3831
1627457050000|2021-07-28 07:24:10|278.2|278|278.1|277.9|278.2|278|278.1|277.9|4000
1627457060000|2021-07-28 07:24:20|278.2|278|278.2|278|278.2|278.1|278.1|278|4600
1627457080000|2021-07-28 07:24:40|278.1|277.9|278.2|278|278.2|278|278.1|277.9|6893
1627457090000|2021-07-28 07:24:50|278.3|278.2|278.5|278.3|278.5|278.3|278.2|278.1|21677
1627457100000|2021-07-28 07:25:00|278.4|278.2|278.4|278.2|278.4|278.3|278.4|278.1|1500
1627457110000|2021-07-28 07:25:10|278.3|278.1|278.3|278.2|278.4|278.2|278.3|278.1|4000
1627457120000|2021-07-28 07:25:20|278.4||278.4||278.4||278.4||1939
1627457150000|2021-07-28 07:25:50|278.5|278.3|278.5|278.3|278.6|278.3|278.5|278.3|0
1627457160000|2021-07-28 07:26:00|278.4|278.2|278.5|278.2|278.5|278.2|278.4|278.2|13418
1627457170000|2021-07-28 07:26:10||278.3||278.3||278.3||278.3|0
1627457180000|2021-07-28 07:26:20|278.4||278.4||278.4||278.4||900
1627457190000|2021-07-28 07:26:30|278.5|278.4|278.6|278.4|278.7|278.5|278.5|278.4|9873
1627457210000|2021-07-28 07:26:50||278.5||278.5||278.5||278.5|0
1627457220000|2021-07-28 07:27:00|278.7|278.4|278.6|278.4|278.7|278.5|278.6|278.4|16031
1627457230000|2021-07-28 07:27:10|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|3713
1627457240000|2021-07-28 07:27:20|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|0
1627457250000|2021-07-28 07:27:30||278.5||278.5||278.5||278.5|0
1627457270000|2021-07-28 07:27:50|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|4091
1627457280000|2021-07-28 07:28:00|278.6||278.6||278.6||278.6||1300
1627457290000|2021-07-28 07:28:10|278.7|278.5|278.6|278.5|278.7|278.5|278.6|278.5|678
1627457330000|2021-07-28 07:28:50||278.4||278.4||278.4||278.4|6819
1627457340000|2021-07-28 07:29:00||278.5||278.4||278.5||278.4|5500
1627457350000|2021-07-28 07:29:10|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|5445
1627457370000|2021-07-28 07:29:30|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|19959
1627457400000|2021-07-28 07:30:00|278.2|278|278.2|278|278.2|278|278.2|278|12872
1627457410000|2021-07-28 07:30:10|278.1|277.9|278|277.9|278.1|277.9|278|277.9|1722
1627457420000|2021-07-28 07:30:20|278.1|278|278.1|278|278.1|278|278.1|278|300
1627457430000|2021-07-28 07:30:30|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|1413
1627457440000|2021-07-28 07:30:40|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1627457450000|2021-07-28 07:30:50|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1627457480000|2021-07-28 07:31:20|278.6|278.4|278.6|278.5|278.7|278.5|278.6|278.4|74283
1627457490000|2021-07-28 07:31:30|278.7||278.6||278.7||278.6||18830
1627457500000|2021-07-28 07:31:40|278.7|278.6|278.7|278.6|278.7|278.6|278.6|278.5|46514
1627457510000|2021-07-28 07:31:50|278.6|278.5|279.2|279|279.2|279|278.6|278.5|169398
1627457520000|2021-07-28 07:32:00|279.3|279.1|279.2|279.1|279.4|279.1|279.2|279|25015
1627457530000|2021-07-28 07:32:10|279.3||279.3||279.3||279.3||982
1627457550000|2021-07-28 07:32:30|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|23672
1627457560000|2021-07-28 07:32:40|279.4||279.5||279.5||279.4||1253
1627457570000|2021-07-28 07:32:50|||||||||1074
1627457580000|2021-07-28 07:33:00|279.4|279.2|279.4|279.3|279.4|279.3|279.4|279.2|6286
1627457590000|2021-07-28 07:33:10||279.2||279.3||279.3||279.2|10966
1627457600000|2021-07-28 07:33:20|279.3|279.2|279.3|279.1|279.4|279.3|279.3|279.1|10178
1627457640000|2021-07-28 07:34:00|||||||||1075
1627457650000|2021-07-28 07:34:10|||||||||500
1627457660000|2021-07-28 07:34:20|279.2|279|279.1|278.9|279.2|279|279.1|278.9|5423
1627457680000|2021-07-28 07:34:40|279|278.8|279|278.8|279|278.8|279|278.8|0
1627457690000|2021-07-28 07:34:50|278.9||278.9||278.9||278.9||0
1627457710000|2021-07-28 07:35:10|279|278.9|279.3|279.2|279.3|279.2|278.9|278.9|4255
1627457730000|2021-07-28 07:35:30|||||||||1000
1627457740000|2021-07-28 07:35:40||279.1||279.1||279.1||279.1|0
1627457760000|2021-07-28 07:36:00||279.2||279.2||279.2||279.2|0
1627457780000|2021-07-28 07:36:20|279.2|279.1|279.7|279.6|279.7|279.6|279.2|279|24617
1627457790000|2021-07-28 07:36:30|279.8|279.5|279.8|279.6|279.8|279.7|279.8|279.5|21896
1627457800000|2021-07-28 07:36:40|279.7|279.5|279.5|279.3|279.7|279.6|279.5|279.3|2022
1627457810000|2021-07-28 07:36:50||279.2||279.2||279.2||279.2|0
1627457820000|2021-07-28 07:37:00|279.4||279.4||279.4||279.4||0
1627457850000|2021-07-28 07:37:30||279.3||279.2||279.3||279.2|300
1627457930000|2021-07-28 07:38:50|279.5|279.3|279.6|279.4|279.6|279.5|279.5|279.3|8411
1627457940000|2021-07-28 07:39:00|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.4|9168
1627457960000|2021-07-28 07:39:20|279.5|279.3|279.5|279.3|279.5|279.3|279.4|279.3|13781
1627458020000|2021-07-28 07:40:20||279.4||279.4||279.4||279.4|0
1627458030000|2021-07-28 07:40:30|||||||||1000
1627458040000|2021-07-28 07:40:40|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|2153
1627458050000|2021-07-28 07:40:50|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|3500
1627458060000|2021-07-28 07:41:00||279.5||279.5||279.5||279.5|0
1627458070000|2021-07-28 07:41:10|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|9544
1627458090000|2021-07-28 07:41:30||279.4||279.4||279.4||279.4|1050
1627458110000|2021-07-28 07:41:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1078
1627458150000|2021-07-28 07:42:30|279.7|279.6|279.9|279.7|279.9|279.8|279.7|279.6|28285
1627458160000|2021-07-28 07:42:40||279.8||279.8||279.8||279.8|0
1627458180000|2021-07-28 07:43:00|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|0
1627458210000|2021-07-28 07:43:30|280|279.8|279.9|279.8|280|279.8|279.9|279.8|56171
1627458220000|2021-07-28 07:43:40|||||||||5728
1627458230000|2021-07-28 07:43:50||279.7||279.7||279.8||279.7|12580
1627458250000|2021-07-28 07:44:10|279.8|279.6|279.5|279.2|279.8|279.6|279.5|279.2|26432
1627458260000|2021-07-28 07:44:20|279.4|279.3|279.3|279.1|279.4|279.3|279.3|279.1|9371
1627458270000|2021-07-28 07:44:30|279.4|279.2|279.5|279.3|279.5|279.3|279.3|279.2|1215
1627458300000|2021-07-28 07:45:00|279.6|279.4|279.6|279.5|279.7|279.5|279.6|279.4|1534
1627458310000|2021-07-28 07:45:10||279.4||279.4||279.4||279.4|0
1627458320000|2021-07-28 07:45:20|279.5||279.5||279.5||279.5||0
1627458330000|2021-07-28 07:45:30|279.6||279.6||279.6||279.6||0
1627458360000|2021-07-28 07:46:00|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|2476
1627458370000|2021-07-28 07:46:10|279.8||279.8||279.8||279.8||0
1627458380000|2021-07-28 07:46:20|279.7||279.6||279.7||279.6||0
1627458400000|2021-07-28 07:46:40|279.5|279.4|279.4|279.2|279.6|279.4|279.4|279.2|10678
1627458420000|2021-07-28 07:47:00|279.5|279.3|279.4|279.3|279.5|279.4|279.4|279.3|7540
1627458450000|2021-07-28 07:47:30|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|644
1627458470000|2021-07-28 07:47:50|279.5|279.3|279.4|279.2|279.5|279.3|279.4|279.2|1476
1627458480000|2021-07-28 07:48:00||279.3||279.2||279.3||279.2|2767
1627458490000|2021-07-28 07:48:10|279.5|279.3|279.6|279.4|279.6|279.4|279.5|279.3|3788
1627458500000|2021-07-28 07:48:20|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|10000
1627458540000|2021-07-28 07:49:00|279.6||279.6||279.6||279.6||0
1627458560000|2021-07-28 07:49:20|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|1835
1627458590000|2021-07-28 07:49:50||279.5||279.5||279.5||279.5|1000
1627458600000|2021-07-28 07:50:00||279.4||279.5||279.5||279.4|0
1627458610000|2021-07-28 07:50:10|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|813
1627458620000|2021-07-28 07:50:20|279.5|279.3|279.5|279.4|279.5|279.4|279.4|279.3|978
1627458640000|2021-07-28 07:50:40|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|3217
1627458650000|2021-07-28 07:50:50|279.7|279.5|279.7|279.5|279.7|279.6|279.6|279.5|6040
1627458660000|2021-07-28 07:51:00|279.6||279.7||279.7||279.6||0
1627458670000|2021-07-28 07:51:10|279.6||279.6||279.6||279.6||0
1627458680000|2021-07-28 07:51:20|279.5|279.4|279.4|279.2|279.5|279.4|279.4|279.2|4817
1627458690000|2021-07-28 07:51:30|279.3|279.3|279.4|279.3|279.4|279.3|279.3|279.3|2530
1627458700000|2021-07-28 07:51:40||279.2||279.2||279.2||279.2|0
1627458710000|2021-07-28 07:51:50||279.3||279.2||279.3||279.2|5000
1627458720000|2021-07-28 07:52:00||279.3||279.3||279.3||279.3|0
1627458830000|2021-07-28 07:53:50|279.3|279.2|279.4|279.2|279.4|279.3|279.3|279.2|5428
1627458840000|2021-07-28 07:54:00|279.3||279.3||279.3||279.3||0
1627458870000|2021-07-28 07:54:30|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|4852
1627458920000|2021-07-28 07:55:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2812
1627458930000|2021-07-28 07:55:30|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|10697
1627458950000|2021-07-28 07:55:50|279.7|279.7|279.7|279.5|279.7|279.7|279.6|279.5|3465
1627458990000|2021-07-28 07:56:30|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|4119
1627459000000|2021-07-28 07:56:40|279.5|279.3|279.3|279.1|279.5|279.3|279.3|279.1|3664
1627459010000|2021-07-28 07:56:50|279.2|279|279.1|278.9|279.3|279.1|279.1|278.9|11244
1627459020000|2021-07-28 07:57:00|279|279|279.2|279|279.2|279|279|279|1430
1627459060000|2021-07-28 07:57:40|279.1|278.9|279.4|279.2|279.4|279.2|279.1|278.9|16864
1627459070000|2021-07-28 07:57:50|279.5|279.3|279.5|279.3|279.5|279.4|279.4|279.2|36522
1627459080000|2021-07-28 07:58:00|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.1|11554
1627459090000|2021-07-28 07:58:10|279.3|279.3|279.4|279.2|279.4|279.3|279.3|279.2|2000
1627459110000|2021-07-28 07:58:30|279.3|279.3|279.3|279.2|279.4|279.3|279.3|279.2|0
1627459120000|2021-07-28 07:58:40|279.4|279.3|279.6|279.4|279.6|279.4|279.4|279.3|2170
1627459140000|2021-07-28 07:59:00|279.5|279.3|279.4|279.3|279.5|279.3|279.4|279.3|7870
1627459160000|2021-07-28 07:59:20|279.2|279.1|279.2|279.1|279.4|279.1|279.2|279|20754
1627459180000|2021-07-28 07:59:40|||||||||300
1627459190000|2021-07-28 07:59:50|279.3||279.2||279.3||279.2||20000
1627459200000|2021-07-28 08:00:00|279.1|279|279.2|279.1|279.2|279.1|279.1|279|2340
1627459210000|2021-07-28 08:00:10|279.3||279.2||279.3||279.2||3423
1627459220000|2021-07-28 08:00:20|279.3||279.2||279.3||279.2||19107
1627459230000|2021-07-28 08:00:30|279.3||279.2||279.3||279.2||3433
1627459240000|2021-07-28 08:00:40|279.3||279.2||279.3||279.2||6866
1627459260000|2021-07-28 08:01:00|279.3||279.2||279.3||279.2||48529
1627459270000|2021-07-28 08:01:10|279.3||279.2||279.4||279.2||21493
1627459300000|2021-07-28 08:01:40|279.3||279.2||279.4||279.2||19627
1627459310000|2021-07-28 08:01:50|279.4||279.2||279.4||279.2||6928
1627459320000|2021-07-28 08:02:00|279.3||279.2||279.4||279.2||12482
1627459370000|2021-07-28 08:02:50|279.3||279.2||279.4||279.2||8044
1627459380000|2021-07-28 08:03:00|279.3||279.2||279.3||279.2||6773
1627459390000|2021-07-28 08:03:10|279.3|279.2|279.6|279.5|279.8|279.7|279.2|279.2|56113
1627459420000|2021-07-28 08:03:40|279.7||279.6||279.7||279.6||4019
1627459450000|2021-07-28 08:04:10|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.5|10426
1627459480000|2021-07-28 08:04:40|279.9||279.8||279.9||279.8||4950
1627459530000|2021-07-28 08:05:30|279.7|279.6|279.6|279.5|279.8|279.6|279.5|279.3|35858
1627459550000|2021-07-28 08:05:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|5100
1627459560000|2021-07-28 08:06:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|2235
1627459580000|2021-07-28 08:06:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3723
1627459590000|2021-07-28 08:06:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|7030
1627459610000|2021-07-28 08:06:50|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|2500
1627459620000|2021-07-28 08:07:00|279.8||279.8||279.8||279.8||0
1627459630000|2021-07-28 08:07:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2950
1627459660000|2021-07-28 08:07:40|280|279.9|279.9|279.8|280|279.9|279.9|279.8|16538
1627459700000|2021-07-28 08:08:20|280||279.9||280||279.9||4374
1627459720000|2021-07-28 08:08:40|||||||||65
1627459730000|2021-07-28 08:08:50|279.8|279.7|279.9|279.8|280|279.8|279.8|279.7|16122
1627459740000|2021-07-28 08:09:00|||||||||6100
1627459770000|2021-07-28 08:09:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|7038
1627459830000|2021-07-28 08:10:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|2805
1627459880000|2021-07-28 08:11:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1239
1627459910000|2021-07-28 08:11:50|279.5|279.4|279.3|279.2|279.5|279.4|279.2|279.1|43442
1627459930000|2021-07-28 08:12:10|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279|7140
1627459940000|2021-07-28 08:12:20|279.4||279.4||279.4||279.4||2343
1627459980000|2021-07-28 08:13:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|3166
1627460000000|2021-07-28 08:13:20|279.3||279.2||279.3||279.2||4522
1627460030000|2021-07-28 08:13:50|279.1|279|279.2|279.1|279.3|279.1|279.1|279|3090
1627460050000|2021-07-28 08:14:10||279||279||279||279|0
1627460060000|2021-07-28 08:14:20||279.1||279.1||279.1||279.1|0
1627460100000|2021-07-28 08:15:00|279.1|279|279.1|279|279.1|279|279.1|279|924
1627460110000|2021-07-28 08:15:10|279|278.9|279|278.9|279|278.9|279|278.8|2486
1627460120000|2021-07-28 08:15:20|279.1|279|279.1|279|279.2|279.1|279.1|279|6870
1627460130000|2021-07-28 08:15:30|279|278.9|278.9|278.8|279.1|278.9|278.9|278.7|12117
1627460150000|2021-07-28 08:15:50|279||278.9||279||278.9||0
1627460160000|2021-07-28 08:16:00|279||279||279||278.9||573
1627460170000|2021-07-28 08:16:10|278.9||278.9||278.9||278.9||0
1627460210000|2021-07-28 08:16:50|279|278.9|279.1|279|279.2|279|279|278.9|865
1627460230000|2021-07-28 08:17:10|279.2||279.2||279.2||279.2||1283
1627460240000|2021-07-28 08:17:20|279.3|279.1|279.2|279.1|279.3|279.1|279.2|279.1|2522
1627460250000|2021-07-28 08:17:30|||||||||250
1627460280000|2021-07-28 08:18:00|279.3||279.2||279.3||279.2||22334
1627460290000|2021-07-28 08:18:10|||||||||600
1627460340000|2021-07-28 08:19:00|279.1|279|278.8|278.6|279.1|279|278.8|278.6|44978
1627460350000|2021-07-28 08:19:10||278.7||278.7||278.7||278.7|0
1627460370000|2021-07-28 08:19:30|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|3084
1627460380000|2021-07-28 08:19:40|279|278.9|279|278.9|279|278.9|279|278.9|2500
1627460390000|2021-07-28 08:19:50||278.8||278.8||278.8||278.8|0
1627460400000|2021-07-28 08:20:00||278.9||278.9||278.9||278.9|0
1627460440000|2021-07-28 08:20:40|279.1|279|279.1|279|279.1|279|279.1|279|901
1627460480000|2021-07-28 08:21:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|22
1627460560000|2021-07-28 08:22:40|279.3||279.2||279.3||279.2||10323
1627460570000|2021-07-28 08:22:50|279.3||279.2||279.3||279.2||2550
1627460580000|2021-07-28 08:23:00|279.1|279|279.2|279.1|279.2|279.1|279.1|279|28544
1627460590000|2021-07-28 08:23:10|279.3||279.2||279.3||279.2||6089
1627460630000|2021-07-28 08:23:50|279.3||279.2||279.3||279.2||4382
1627460650000|2021-07-28 08:24:10|279.3||279.2||279.3||279.2||7753
1627460660000|2021-07-28 08:24:20|279.3|279.2|279.5|279.3|279.6|279.4|279.2|279.2|38988
1627460680000|2021-07-28 08:24:40|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.4|10000
1627460690000|2021-07-28 08:24:50|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|1289
1627460710000|2021-07-28 08:25:10|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|8538
1627460740000|2021-07-28 08:25:40|279.9|279.8|279.9|279.8|280|279.8|279.9|279.7|20657
1627460850000|2021-07-28 08:27:30|||||||||4090
1627460920000|2021-07-28 08:28:40|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|24081
1627460930000|2021-07-28 08:28:50|||||||||300
1627460960000|2021-07-28 08:29:20||279.5||279.5||279.5||279.5|1578
1627460970000|2021-07-28 08:29:30||279.6||279.6||279.6||279.6|0
1627461010000|2021-07-28 08:30:10|||||||||4500
1627461030000|2021-07-28 08:30:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2501
1627461050000|2021-07-28 08:30:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|951
1627461070000|2021-07-28 08:31:10|279.6|279.4|279.6|279.4|279.7|279.5|279.5|279.3|44828
1627461080000|2021-07-28 08:31:20||279.5||279.5||279.5||279.5|0
1627461100000|2021-07-28 08:31:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|588
1627461120000|2021-07-28 08:32:00|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|393
1627461140000|2021-07-28 08:32:20|||||||||400
1627461180000|2021-07-28 08:33:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|1546
1627461190000|2021-07-28 08:33:10|279.6|279.5|279.7|279.5|279.7|279.6|279.6|279.5|1253
1627461210000|2021-07-28 08:33:30||279.6||279.5||279.6||279.5|0
1627461240000|2021-07-28 08:34:00|279.6|279.6|279.7|279.6|279.7|279.6|279.6|279.6|8759
1627461270000|2021-07-28 08:34:30|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|14636
1627461280000|2021-07-28 08:34:40|279.6|279.6|279.6|279.5|279.6|279.6|279.6|279.5|8906
1627461300000|2021-07-28 08:35:00|279.5|279.4|279.6|279.4|279.6|279.5|279.5|279.4|22279
1627461330000|2021-07-28 08:35:30|279.5|279.5|279.6|279.4|279.6|279.5|279.5|279.4|7525
1627461350000|2021-07-28 08:35:50|279.5|279.5|279.5|279.4|279.5|279.5|279.5|279.4|2294
1627461410000|2021-07-28 08:36:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|12210
1627461420000|2021-07-28 08:37:00|279.5||279.4||279.5||279.4||0
1627461430000|2021-07-28 08:37:10|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|17232
1627461440000|2021-07-28 08:37:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|371
1627461460000|2021-07-28 08:37:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|1695
1627461480000|2021-07-28 08:38:00|279.7|279.6|279.7|279.6|279.7|279.6|279.6|279.4|19282
1627461490000|2021-07-28 08:38:10|279.8|279.7|279.8|279.6|279.8|279.7|279.7|279.6|4500
1627461510000|2021-07-28 08:38:30|279.9|279.7|279.9|279.8|280|279.8|279.9|279.7|25775
1627461520000|2021-07-28 08:38:40|280||279.9||280||279.9||13688
1627461530000|2021-07-28 08:38:50|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|2922
1627461540000|2021-07-28 08:39:00|280||279.9||280||279.9||4833
1627461570000|2021-07-28 08:39:30|||||||||700
1627461590000|2021-07-28 08:39:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|14841
1627461620000|2021-07-28 08:40:20|||||||||5000
1627461710000|2021-07-28 08:41:50|279.9|279.8|279.8|279.6|279.9|279.8|279.7|279.6|22727
1627461720000|2021-07-28 08:42:00|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|2500
1627461740000|2021-07-28 08:42:20||279.7||279.7||279.7||279.7|0
1627461750000|2021-07-28 08:42:30|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|8845
1627461760000|2021-07-28 08:42:40|280||279.9||280||279.9||2305
1627461800000|2021-07-28 08:43:20|||||||||4000
1627461810000|2021-07-28 08:43:30|||||||||1000
1627461830000|2021-07-28 08:43:50|||||||||850
1627461860000|2021-07-28 08:44:20|280||279.9||280||279.9||5000
1627461870000|2021-07-28 08:44:30|280|279.9|279.9|279.8|280|279.9|279.9|279.8|21534
1627461880000|2021-07-28 08:44:40|280||279.9||280||279.9||2833
1627462030000|2021-07-28 08:47:10|280||279.9||280||279.9||19831
1627462060000|2021-07-28 08:47:40|||||||||800
1627462070000|2021-07-28 08:47:50|||||||||9840
1627462150000|2021-07-28 08:49:10|280||279.9||280||279.9||11990
1627462160000|2021-07-28 08:49:20|280|279.9|279.9|279.8|280|279.9|279.9|279.8|12246
1627462190000|2021-07-28 08:49:50|279.8|279.7|279.9|279.8|280|279.8|279.8|279.7|40235
1627462200000|2021-07-28 08:50:00|280|279.9|280.3|280.1|280.6|280.5|280|279.9|317200
1627462210000|2021-07-28 08:50:10||280.2||280.2||280.2||280.2|3173
1627462220000|2021-07-28 08:50:20|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.3|13291
1627462230000|2021-07-28 08:50:30|280.3|280.2|280.7|280.6|280.8|280.6|280.3|280.2|22404
1627462240000|2021-07-28 08:50:40|280.8|280.7|280.7|280.6|280.9|280.7|280.7|280.6|23781
1627462250000|2021-07-28 08:50:50|280.6|280.5|280.8|280.6|280.8|280.6|280.6|280.5|5454
1627462260000|2021-07-28 08:51:00|280.9|280.7|280.9|280.8|281|280.8|280.9|280.7|31041
1627462270000|2021-07-28 08:51:10|||||||||500
1627462280000|2021-07-28 08:51:20|||||||||2369
1627462300000|2021-07-28 08:51:40|281||280.9||281||280.9||5076
1627462310000|2021-07-28 08:51:50|281||280.9||281||280.9||1607
1627462320000|2021-07-28 08:52:00|281||280.9||281||280.9||4858
1627462390000|2021-07-28 08:53:10|280.8|280.7|280.8|280.7|280.9|280.8|280.8|280.6|12721
1627462410000|2021-07-28 08:53:30|280.7|280.6|280.6|280.4|280.7|280.6|280.2|279.9|154099
1627462420000|2021-07-28 08:53:40|280.5|280.5|280.8|280.7|280.9|280.8|280.5|280.4|51935
1627462450000|2021-07-28 08:54:10|280.9|280.6|280.2|279.9|280.9|280.6|280|279.9|171187
1627462460000|2021-07-28 08:54:20|280.3|280|280.3|280.1|280.4|280.2|280.2|280|8943
1627462470000|2021-07-28 08:54:30||280.2||280.2||280.2||280.2|0
1627462480000|2021-07-28 08:54:40|280.4|280.3|280.4|280.2|280.5|280.3|280.4|280.2|10043
1627462490000|2021-07-28 08:54:50|280.3|280.1|280.2|280|280.3|280.1|279.9|279.8|169096
1627462500000|2021-07-28 08:55:00|280.3|280.1|280.2|280|280.3|280.1|280.2|280|4266
1627462550000|2021-07-28 08:55:50|280.1|279.9|280.1|279.9|280.1|280|280|279.8|18920
1627462560000|2021-07-28 08:56:00|280||280||280||280||0
1627462600000|2021-07-28 08:56:40|280.1|280|280.1|280|280.1|280|280.1|280|4944
1627462630000|2021-07-28 08:57:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|8033
1627462640000|2021-07-28 08:57:20||280||280||280||280|1215
1627462730000|2021-07-28 08:58:50|280.1|279.9|280.4|280.2|280.4|280.3|280|279.9|50886
1627462790000|2021-07-28 08:59:50||280.3||280.3||280.3||280.3|0
1627462800000|2021-07-28 09:00:00|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|21057
1627462810000|2021-07-28 09:00:10||280||280.1||280.1||280|0
1627462860000|2021-07-28 09:01:00|280.1|280|280.1|280|280.1|280|280.1|280|2699
1627462880000|2021-07-28 09:01:20|280|279.9|280|279.9|280.1|280|280|279.9|22936
1627462890000|2021-07-28 09:01:30|279.9|279.8|279.9|279.7|280|279.8|279.9|279.7|4674
1627462900000|2021-07-28 09:01:40||279.8||279.7||279.8||279.7|2500
1627462920000|2021-07-28 09:02:00|279.8|279.6|279.9|279.7|279.9|279.7|279.7|279.6|12476
1627462960000|2021-07-28 09:02:40|280|279.8|280|279.9|280|279.9|280|279.8|3448
1627463010000|2021-07-28 09:03:30|280.1|280|280.3|280.1|280.3|280.2|280.1|280|9030
1627463020000|2021-07-28 09:03:40|280.4|280.2|280.3|280.1|280.4|280.2|280.2|280.1|1249
1627463080000|2021-07-28 09:04:40|280.2|280.2|280.4|280.3|280.5|280.4|280.2|280.1|143881
1627463090000|2021-07-28 09:04:50|280.6|280.4|280.7|280.5|280.7|280.5|280.5|280.4|24274
1627463100000|2021-07-28 09:05:00|280.8|280.6|280.8|280.7|280.9|280.8|280.7|280.6|41829
1627463110000|2021-07-28 09:05:10|280.9|280.6|280.9|280.8|280.9|280.8|280.9|280.6|0
1627463120000|2021-07-28 09:05:20|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|9571
1627463150000|2021-07-28 09:05:50|||||||||3000
1627463200000|2021-07-28 09:06:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|12485
1627463220000|2021-07-28 09:07:00|||||||||400
1627463260000|2021-07-28 09:07:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|6412
1627463270000|2021-07-28 09:07:50|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.4|10134
1627463340000|2021-07-28 09:09:00|280.5|280.4|280.7|280.5|280.7|280.5|280.5|280.4|10761
1627463350000|2021-07-28 09:09:10|280.4|280.3|280.5|280.4|280.6|280.4|280.4|280.3|64040
1627463360000|2021-07-28 09:09:20|280.7|280.5|280.7|280.5|280.7|280.6|280.7|280.5|21517
1627463370000|2021-07-28 09:09:30||280.6||280.6||280.6||280.5|0
1627463380000|2021-07-28 09:09:40|280.8||280.8||280.8||280.8||6248
1627463390000|2021-07-28 09:09:50|280.7||280.8||280.8||280.7||2500
1627463400000|2021-07-28 09:10:00||280.7||280.7||280.7||280.7|102
1627463410000|2021-07-28 09:10:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|5623
1627463430000|2021-07-28 09:10:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1627463440000|2021-07-28 09:10:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|2500
1627463450000|2021-07-28 09:10:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1627463470000|2021-07-28 09:11:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1627463480000|2021-07-28 09:11:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|3247
1627463500000|2021-07-28 09:11:40|280.9|280.6|280.9|280.8|280.9|280.8|280.9|280.6|8247
1627463530000|2021-07-28 09:12:10|281||280.9||281||280.9||9704
1627463540000|2021-07-28 09:12:20|281||280.9||281||280.9||555
1627463580000|2021-07-28 09:13:00|281||280.9||281||280.9||1751
1627463600000|2021-07-28 09:13:20|281||280.9||281||280.9||11370
1627463640000|2021-07-28 09:14:00|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|19770
1627463650000|2021-07-28 09:14:10|281||280.9||281||280.9||11100
1627463670000|2021-07-28 09:14:30|281||280.9||281||280.9||1583
1627463680000|2021-07-28 09:14:40|281||280.9||281||280.9||577
1627463700000|2021-07-28 09:15:00|||||||||417
1627463730000|2021-07-28 09:15:30|281||280.9||281||280.9||5354
1627463750000|2021-07-28 09:15:50|281||280.9||281||280.9||5777
1627463760000|2021-07-28 09:16:00|281||280.9||281||280.9||10428
1627463770000|2021-07-28 09:16:10|281|280.9|281.4|281.3|281.4|281.3|280.9|280.9|218883
1627463780000|2021-07-28 09:16:20|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.3|210683
1627463790000|2021-07-28 09:16:30|281.5|281.4|281.8|281.6|281.8|281.7|281.5|281.3|52438
1627463800000|2021-07-28 09:16:40||281.7||281.7||281.7||281.7|0
1627463810000|2021-07-28 09:16:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|6553
1627463820000|2021-07-28 09:17:00|281.8|281.7|281.8|281.7|281.8|281.7|281.7|281.6|10226
1627463830000|2021-07-28 09:17:10|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|17584
1627463860000|2021-07-28 09:17:40|281.5|281.4|281.4|281.2|281.5|281.4|281.3|281.2|12527
1627463880000|2021-07-28 09:18:00|281.3|281.1|281.3|281.2|281.3|281.3|281.3|281.1|2500
1627463900000|2021-07-28 09:18:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|4943
1627463910000|2021-07-28 09:18:30|281.1|281|281.1|281|281.1|281|281.1|281|3745
1627463920000|2021-07-28 09:18:40|281|280.9|281.1|281|281.1|281|281|280.9|9000
1627463950000|2021-07-28 09:19:10|||||||||1000
1627463980000|2021-07-28 09:19:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281|5029
1627464000000|2021-07-28 09:20:00||281||281||281||281|1467
1627464010000|2021-07-28 09:20:10|281.1|281.1|281.4|281.2|281.4|281.2|281.1|281.1|9723
1627464050000|2021-07-28 09:20:50|281.3|281.3|281.3|281.2|281.3|281.3|281.3|281.2|2500
1627464070000|2021-07-28 09:21:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|0
1627464080000|2021-07-28 09:21:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|8388
1627464120000|2021-07-28 09:22:00|281.6||281.5||281.6||281.5||253
1627464190000|2021-07-28 09:23:10|281.4|281.3|281.6|281.4|281.6|281.5|281.4|281.3|32347
1627464260000|2021-07-28 09:24:20|281.5||281.5||281.5||281.5||0
1627464270000|2021-07-28 09:24:30|281.6|281.3|281.5|281.4|281.6|281.5|281.5|281.3|17259
1627464290000|2021-07-28 09:24:50|||||||||1000
1627464310000|2021-07-28 09:25:10|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|3184
1627464360000|2021-07-28 09:26:00|||||||||7803
1627464370000|2021-07-28 09:26:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|253
1627464400000|2021-07-28 09:26:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|4953
1627464410000|2021-07-28 09:26:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|1243
1627464430000|2021-07-28 09:27:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|6583
1627464440000|2021-07-28 09:27:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|5970
1627464470000|2021-07-28 09:27:50|282|281.9|281.9|281.8|282.1|282|281.9|281.8|38803
1627464490000|2021-07-28 09:28:10|281.8|281.7|281.9|281.7|281.9|281.7|281.7|281.6|22547
1627464510000|2021-07-28 09:28:30|282|281.8|282|281.9|282|281.9|282|281.8|9059
1627464520000|2021-07-28 09:28:40|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|13694
1627464530000|2021-07-28 09:28:50|281.9|281.8|282|281.9|282|281.9|281.9|281.8|3700
1627464590000|2021-07-28 09:29:50|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|2484
1627464600000|2021-07-28 09:30:00|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|17203
1627464610000|2021-07-28 09:30:10|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|9700
1627464620000|2021-07-28 09:30:20|281.9||281.9||281.9||281.8||3682
1627464650000|2021-07-28 09:30:50||281.8||281.8||281.8||281.8|1442
1627464670000|2021-07-28 09:31:10|282|281.9|282|281.9|282|281.9|282|281.9|4199
1627464690000|2021-07-28 09:31:30|282.1|282|282.1|282|282.1|282|282.1|282|2820
1627464710000|2021-07-28 09:31:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|2482
1627464720000|2021-07-28 09:32:00|282.1|282|282.1|282|282.1|282|282.1|282|2443
1627464740000|2021-07-28 09:32:20|282|281.9|281.9|281.7|282|281.9|281.8|281.7|17642
1627464830000|2021-07-28 09:33:50|281.8||281.8||281.8||281.8||0
1627464840000|2021-07-28 09:34:00|281.7|281.6|281.6|281.4|281.7|281.6|281.6|281.4|14208
1627464860000|2021-07-28 09:34:20|281.7|281.5|281.7|281.5|281.7|281.6|281.7|281.5|3788
1627464870000|2021-07-28 09:34:30|281.6|281.4|281.6|281.5|281.6|281.5|281.5|281.4|26095
1627464940000|2021-07-28 09:35:40|||||||||425
1627464960000|2021-07-28 09:36:00|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|11545
1627464970000|2021-07-28 09:36:10|281.7|281.4|281.5|281.4|281.7|281.4|281.5|281.4|4614
1627465020000|2021-07-28 09:37:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|7410
1627465040000|2021-07-28 09:37:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|3649
1627465050000|2021-07-28 09:37:30|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|5733
1627465060000|2021-07-28 09:37:40|281.6||281.5||281.6||281.5||2025
1627465130000|2021-07-28 09:38:50|281.6|281.5|281.6|281.5|281.6|281.5|281.5|281.5|6870
1627465170000|2021-07-28 09:39:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|1644
1627465200000|2021-07-28 09:40:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.6|5112
1627465210000|2021-07-28 09:40:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|1243
1627465230000|2021-07-28 09:40:30|281.8||281.8||281.8||281.8||0
1627465240000|2021-07-28 09:40:40||281.7||281.7||281.7||281.7|0
1627465260000|2021-07-28 09:41:00|281.9|281.8|281.9|281.8|282|281.9|281.9|281.7|41231
1627465300000|2021-07-28 09:41:40|||||||||408
1627465320000|2021-07-28 09:42:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|8816
1627465340000|2021-07-28 09:42:20|||||||||4540
1627465350000|2021-07-28 09:42:30|||||||||1933
1627465390000|2021-07-28 09:43:10|281.7|281.6|281.7|281.6|281.8|281.6|281.7|281.6|6362
1627465400000|2021-07-28 09:43:20|||||||||428
1627465410000|2021-07-28 09:43:30|281.8|281.7|281.8|281.7|281.9|281.7|281.7|281.6|8595
1627465430000|2021-07-28 09:43:50|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|5201
1627465460000|2021-07-28 09:44:20||281.6||281.6||281.6||281.6|9933
1627465470000|2021-07-28 09:44:30||281.7||281.7||281.7||281.7|0
1627465500000|2021-07-28 09:45:00||281.6||281.7||281.7||281.6|1449
1627465520000|2021-07-28 09:45:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.7|9160
1627465540000|2021-07-28 09:45:40|281.8|281.7|281.8|281.7|281.8|281.8|281.8|281.7|6288
1627465550000|2021-07-28 09:45:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|3269
1627465580000|2021-07-28 09:46:20|282|281.9|282|281.8|282|281.9|282|281.8|11590
1627465610000|2021-07-28 09:46:50|282.1|281.9|282.5|282.4|282.5|282.4|282.1|281.9|54808
1627465620000|2021-07-28 09:47:00|282.6|282.3|282.5|282.3|282.6|282.5|282.5|282.3|22512
1627465630000|2021-07-28 09:47:10|282.4|282.2|282.5|282.4|282.5|282.4|282.4|282.2|14895
1627465640000|2021-07-28 09:47:20||282.3||282.3||282.3||282.3|0
1627465650000|2021-07-28 09:47:30||282.4||282.4||282.4||282.4|0
1627465670000|2021-07-28 09:47:50|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.5|0
1627465680000|2021-07-28 09:48:00|||||||||12000
1627465700000|2021-07-28 09:48:20|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|3415
1627465730000|2021-07-28 09:48:50|282.6|282.5|282.6|282.5|282.6|282.5|282.6|282.4|6962
1627465740000|2021-07-28 09:49:00|282.7|282.6|282.7|282.6|282.7|282.6|282.7|282.6|5073
1627465750000|2021-07-28 09:49:10||282.5||282.5||282.5||282.5|3370
1627465770000|2021-07-28 09:49:30|282.6||282.6||282.6||282.6||0
1627465790000|2021-07-28 09:49:50|||||||||330
1627465800000|2021-07-28 09:50:00|282.5|282.4|282.4|282.3|282.6|282.5|282.4|282.3|21068
1627465820000|2021-07-28 09:50:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|2905
1627465840000|2021-07-28 09:50:40|282.4|282.3|282.4|282.2|282.4|282.3|282.3|282.2|14185
1627465860000|2021-07-28 09:51:00|282.3||282.3||282.3||282.3||0
1627465900000|2021-07-28 09:51:40|282.2|282.1|281.9|281.8|282.2|282.1|281.9|281.8|40121
1627465940000|2021-07-28 09:52:20|281.8|281.6|281.8|281.7|281.8|281.7|281.7|281.6|23175
1627465960000|2021-07-28 09:52:40|281.9|281.8|281.9|281.7|281.9|281.8|281.9|281.7|4309
1627465970000|2021-07-28 09:52:50|281.8|281.6|281.9|281.8|282|281.9|281.7|281.6|31250
1627465980000|2021-07-28 09:53:00|282|281.7|282|281.9|282|281.9|282|281.7|3727
1627466030000|2021-07-28 09:53:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|20415
1627466040000|2021-07-28 09:54:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|1449
1627466070000|2021-07-28 09:54:30|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|1
1627466080000|2021-07-28 09:54:40|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|10158
1627466150000|2021-07-28 09:55:50|281.7|281.6|281.8|281.7|281.9|281.7|281.7|281.6|21607
1627466170000|2021-07-28 09:56:10||281.6||281.7||281.7||281.6|450
1627466180000|2021-07-28 09:56:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|4201
1627466200000|2021-07-28 09:56:40|||||||||50
1627466220000|2021-07-28 09:57:00|||||||||100
1627466230000|2021-07-28 09:57:10|||||||||6840
1627466240000|2021-07-28 09:57:20|282|281.9|282|281.9|282|281.9|282|281.9|21184
1627466250000|2021-07-28 09:57:30|282.1|282|282.1|282|282.1|282|282.1|281.9|6542
1627466330000|2021-07-28 09:58:50|282|281.9|281.9|281.8|282|281.9|281.9|281.8|20243
1627466340000|2021-07-28 09:59:00|282|281.9|282.1|281.9|282.1|281.9|282|281.9|17183
1627466350000|2021-07-28 09:59:10|282.2|282|282.3|282.1|282.3|282.1|282.2|282|19360
1627466360000|2021-07-28 09:59:20|282.1|282|282.1|282|282.2|282|282|281.9|11746
1627466370000|2021-07-28 09:59:30|282.2||282.2||282.2||282.2||1692
1627466380000|2021-07-28 09:59:40|||||||||1667
1627466390000|2021-07-28 09:59:50|282.1||282.2||282.2||282.1||2026
1627466410000|2021-07-28 10:00:10|282.1||282.1||282.2||282.1||2500
1627466440000|2021-07-28 10:00:40|282.2|282.1|282.2|282.1|282.2|282.1|282.1|282|7769
1627466450000|2021-07-28 10:00:50|282.1|282|282.1|282|282.2|282.1|282|281.9|19374
1627466470000|2021-07-28 10:01:10|282|281.9|281.9|281.8|282.1|281.9|281.9|281.8|9932
1627466480000|2021-07-28 10:01:20|281.8|281.7|281.8|281.7|281.8|281.8|281.8|281.7|8309
1627466490000|2021-07-28 10:01:30|281.7|281.6|281.9|281.8|281.9|281.8|281.7|281.6|15092
1627466500000|2021-07-28 10:01:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|7213
1627466540000|2021-07-28 10:02:20|||||||||2000
1627466570000|2021-07-28 10:02:50|281.9|281.8|282|281.9|282|281.9|281.9|281.8|14568
1627466600000|2021-07-28 10:03:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|2005
1627466620000|2021-07-28 10:03:40|282|281.9|282|281.9|282|281.9|282|281.9|1
1627466630000|2021-07-28 10:03:50|281.9|281.8|282|281.8|282|281.8|281.9|281.8|3741
1627466640000|2021-07-28 10:04:00|281.9||282||282||281.9||3742
1627466650000|2021-07-28 10:04:10|281.9||281.9||281.9||281.9||0
1627466660000|2021-07-28 10:04:20|||||||||2463
1627466670000|2021-07-28 10:04:30|282|281.9|282|281.9|282|281.9|282|281.9|4136
1627466710000|2021-07-28 10:05:10|282.1|282|282.1|282|282.2|282.1|282.1|282|11496
1627466740000|2021-07-28 10:05:40|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|3515
1627466770000|2021-07-28 10:06:10|282.1|282|282.2|282.1|282.2|282.1|282.1|282|15272
1627466790000|2021-07-28 10:06:30||282||282||282||282|0
1627466800000|2021-07-28 10:06:40|282.1|282.1|282.2|282.1|282.2|282.1|282.1|282|10899
1627466810000|2021-07-28 10:06:50|282.1|282|282.1|282|282.1|282|282.1|282|717
1627466830000|2021-07-28 10:07:10|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|3218
1627466840000|2021-07-28 10:07:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|4001
1627466860000|2021-07-28 10:07:40|282.2|282.1|282.3|282.1|282.3|282.1|282.2|282.1|501
1627466890000|2021-07-28 10:08:10|282.2|282|282.1|282|282.2|282|282.1|282|14708
1627466940000|2021-07-28 10:09:00|282|281.9|281.8|281.7|282|281.9|281.8|281.6|27600
1627466950000|2021-07-28 10:09:10|||||||||1838
1627467030000|2021-07-28 10:10:30|281.7|281.6|281.9|281.7|281.9|281.7|281.7|281.6|25126
1627467040000|2021-07-28 10:10:40|281.8||281.8||281.8||281.8||0
1627467150000|2021-07-28 10:12:30|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|7904
1627467160000|2021-07-28 10:12:40|281.6|281.4|281.2|281.1|281.6|281.4|281.2|281.1|10684
1627467170000|2021-07-28 10:12:50|281.3||281.2||281.3||281.2||1863
1627467180000|2021-07-28 10:13:00|281.3|281.2|281.3|281.2|281.3|281.2|281.2|281.2|4132
1627467190000|2021-07-28 10:13:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|5488
1627467210000|2021-07-28 10:13:30|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|3484
1627467230000|2021-07-28 10:13:50|281.4|281.2|281.5|281.4|281.6|281.5|281.3|281.2|38897
1627467240000|2021-07-28 10:14:00|281.4|281.3|281.3|281.1|281.4|281.3|281.2|281.1|6344
1627467340000|2021-07-28 10:15:40|281.2|281|281.1|281|281.2|281|281.1|281|8269
1627467350000|2021-07-28 10:15:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|4451
1627467360000|2021-07-28 10:16:00|281.1|281|281.1|281|281.1|281.1|281.1|281|0
1627467370000|2021-07-28 10:16:10|281.2||281.2||281.2||281.2||0
1627467380000|2021-07-28 10:16:20||281.1||281.1||281.1||281.1|3000
1627467390000|2021-07-28 10:16:30|281.3||281.3||281.3||281.3||707
1627467400000|2021-07-28 10:16:40|281.4|281.2|281.3|281.1|281.4|281.3|281.3|281.1|13832
1627467420000|2021-07-28 10:17:00|281.2||281.2||281.2||281.2||10
1627467510000|2021-07-28 10:18:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|3502
1627467520000|2021-07-28 10:18:40|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.2|11715
1627467530000|2021-07-28 10:18:50|||||||||1000
1627467550000|2021-07-28 10:19:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|2984
1627467590000|2021-07-28 10:19:50|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|1112
1627467600000|2021-07-28 10:20:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|2712
1627467610000|2021-07-28 10:20:10|281.4|281.3|281.5|281.3|281.5|281.4|281.4|281.3|12006
1627467620000|2021-07-28 10:20:20|281.4||281.4||281.4||281.4||0
1627467650000|2021-07-28 10:20:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|1324
1627467700000|2021-07-28 10:21:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|1099
1627467810000|2021-07-28 10:23:30|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|4074
1627467830000|2021-07-28 10:23:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|17322
1627467860000|2021-07-28 10:24:20|281.4|281.3|281.4|281.3|281.4|281.3|281.3|281.2|11853
1627467880000|2021-07-28 10:24:40|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.3|945
1627467950000|2021-07-28 10:25:50|||||||||200
1627467970000|2021-07-28 10:26:10|||||||||4000
1627468080000|2021-07-28 10:28:00|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|11169
1627468090000|2021-07-28 10:28:10|||||||||200
1627468120000|2021-07-28 10:28:40|281.4|281.3|281.4|281.2|281.4|281.3|281.3|281.2|3153
1627468220000|2021-07-28 10:30:20|281.3|281.1|281.2|281.1|281.3|281.2|281.2|281.1|21816
1627468230000|2021-07-28 10:30:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|1250
1627468290000|2021-07-28 10:31:30|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|10739
1627468310000|2021-07-28 10:31:50|281.1|281|281.1|281|281.1|281|281.1|281|8410
1627468360000|2021-07-28 10:32:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|3396
1627468470000|2021-07-28 10:34:30|281.1|281|281.1|281|281.2|281|281.1|281|14912
1627468510000|2021-07-28 10:35:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|3092
1627468610000|2021-07-28 10:36:50|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|23436
1627468620000|2021-07-28 10:37:00|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|1
1627468630000|2021-07-28 10:37:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|288
1627468660000|2021-07-28 10:37:40|281.2|281.1|281.2|281.1|281.3|281.2|281.2|281.1|13336
1627468740000|2021-07-28 10:39:00|||||||||1918
1627468800000|2021-07-28 10:40:00|||||||||5000
1627468960000|2021-07-28 10:42:40|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|21990
1627468970000|2021-07-28 10:42:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|5124
1627468980000|2021-07-28 10:43:00|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|11989
1627469000000|2021-07-28 10:43:20|281.4||281.3||281.4||281.3||1143
1627469010000|2021-07-28 10:43:30|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|4913
1627469020000|2021-07-28 10:43:40||281.3||281.3||281.3||281.3|4758
1627469050000|2021-07-28 10:44:10|281.3|281.2|281.5|281.4|281.5|281.4|281.3|281.2|21883
1627469120000|2021-07-28 10:45:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|14795
1627469240000|2021-07-28 10:47:20|281.3|281.2|281.4|281.2|281.4|281.3|281.3|281.2|19883
1627469250000|2021-07-28 10:47:30|281.3||281.3||281.3||281.3||39
1627469260000|2021-07-28 10:47:40|||||||||254
1627469340000|2021-07-28 10:49:00|281.2|281.1|281.2|281.1|281.3|281.1|281.2|281.1|19962
1627469350000|2021-07-28 10:49:10|281.1|281|281.2|281.1|281.2|281.1|281.1|281|17856
1627469400000|2021-07-28 10:50:00|281.1|281|281.1|280.9|281.1|281|281.1|280.9|34194
1627469410000|2021-07-28 10:50:10|281|280.8|280.8|280.6|281|280.8|280.7|280.6|22441
1627469420000|2021-07-28 10:50:20||280.7||280.7||280.7||280.7|0
1627469490000|2021-07-28 10:51:30|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|3933
1627469610000|2021-07-28 10:53:30|280.8|280.5|280.8|280.7|280.9|280.8|280.7|280.5|32059
1627469620000|2021-07-28 10:53:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|8537
1627469650000|2021-07-28 10:54:10|280.8||280.8||280.8||280.7||1141
1627469660000|2021-07-28 10:54:20|280.7||280.7||280.7||280.7||200
1627469670000|2021-07-28 10:54:30|||||||||3000
1627469680000|2021-07-28 10:54:40|280.8||280.8||280.8||280.8||0
1627469700000|2021-07-28 10:55:00||280.7||280.7||280.7||280.7|0
1627469780000|2021-07-28 10:56:20|||||||||256
1627469810000|2021-07-28 10:56:50|280.9|280.8|280.9|280.8|281|280.9|280.9|280.8|5588
1627469820000|2021-07-28 10:57:00|281|280.9|281|280.9|281|280.9|281|280.9|1239
1627469830000|2021-07-28 10:57:10||280.8||280.9||280.9||280.8|1247
1627469900000|2021-07-28 10:58:20|280.9|280.8|281|280.9|281|280.9|280.9|280.8|53260
1627470080000|2021-07-28 11:01:20|281.1|281|281.2|281|281.2|281.1|281.1|281|12494
1627470090000|2021-07-28 11:01:30||281.1||281.1||281.1||281.1|0
1627470100000|2021-07-28 11:01:40|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.2|3376
1627470110000|2021-07-28 11:01:50|281.3||281.3||281.3||281.3||0
1627470130000|2021-07-28 11:02:10|||||||||2353
1627470160000|2021-07-28 11:02:40|||||||||137
1627470180000|2021-07-28 11:03:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|12944
1627470190000|2021-07-28 11:03:10|281.1|281|281.1|281|281.2|281.1|281.1|281|14798
1627470260000|2021-07-28 11:04:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|6110
1627470270000|2021-07-28 11:04:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|713
1627470310000|2021-07-28 11:05:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|7504
1627470390000|2021-07-28 11:06:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|3879
1627470400000|2021-07-28 11:06:40|281.4||281.4||281.4||281.4||1245
1627470410000|2021-07-28 11:06:50||281.3||281.3||281.3||281.3|0
1627470470000|2021-07-28 11:07:50|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|24694
1627470480000|2021-07-28 11:08:00||281.2||281.3||281.3||281.2|1356
1627470520000|2021-07-28 11:08:40|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|0
1627470580000|2021-07-28 11:09:40|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|49791
1627470590000|2021-07-28 11:09:50|281.6|281.3|281.6|281.5|281.6|281.5|281.6|281.3|35866
1627470650000|2021-07-28 11:10:50|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|12528
1627470710000|2021-07-28 11:11:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|4132
1627470730000|2021-07-28 11:12:10|||||||||30000
1627470770000|2021-07-28 11:12:50|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|3496
1627470940000|2021-07-28 11:15:40|||||||||500
1627470970000|2021-07-28 11:16:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.5|9332
1627471090000|2021-07-28 11:18:10|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|26490
1627471100000|2021-07-28 11:18:20|281.4|281.3|281.4|281.3|281.5|281.3|281.4|281.3|7806
1627471170000|2021-07-28 11:19:30|281.3|281.2|281.3|281.2|281.4|281.2|281.3|281.2|11620
1627471180000|2021-07-28 11:19:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|4916
1627471230000|2021-07-28 11:20:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|9282
1627471250000|2021-07-28 11:20:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|1659
1627471280000|2021-07-28 11:21:20|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|0
1627471300000|2021-07-28 11:21:40|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|1076
1627471370000|2021-07-28 11:22:50||281.4||281.3||281.4||281.3|2965
1627471420000|2021-07-28 11:23:40|281.4||281.4||281.4||281.4||0
1627471460000|2021-07-28 11:24:20|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|31213
1627471470000|2021-07-28 11:24:30|281.3|281.2|281.3|281.2|281.4|281.2|281.3|281.2|9430
1627471500000|2021-07-28 11:25:00|||||||||29
1627471560000|2021-07-28 11:26:00|||||||||100
1627471620000|2021-07-28 11:27:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|9580
1627471690000|2021-07-28 11:28:10|281.3|281.2|281.4|281.3|281.5|281.4|281.3|281.2|34802
1627471700000|2021-07-28 11:28:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|2942
1627471730000|2021-07-28 11:28:50|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|3086
1627471770000|2021-07-28 11:29:30|281.7|281.6|281.7|281.6|281.7|281.6|281.6|281.6|0
1627471780000|2021-07-28 11:29:40|281.6|281.5|281.6|281.5|281.6|281.6|281.6|281.5|1
1627471790000|2021-07-28 11:29:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|717
1627471830000|2021-07-28 11:30:30|||||||||400
1627471850000|2021-07-28 11:30:50|||||||||8434
1627471950000|2021-07-28 11:32:30|281.8|281.7|281.8|281.7|281.9|281.7|281.8|281.7|10624
1627472020000|2021-07-28 11:33:40|281.9||281.9||281.9||281.9||3307
1627472070000|2021-07-28 11:34:30|282|281.8|281.8|281.7|282|281.9|281.8|281.7|23465
1627472130000|2021-07-28 11:35:30|281.9||281.8||281.9||281.8||26660
1627472160000|2021-07-28 11:36:00|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|21685
1627472180000|2021-07-28 11:36:20|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|1243
1627472210000|2021-07-28 11:36:50|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|25335
1627472280000|2021-07-28 11:38:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|11968
1627472290000|2021-07-28 11:38:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|2404
1627472450000|2021-07-28 11:40:50|281.6|281.5|281.6|281.5|281.7|281.6|281.6|281.5|9280
1627472460000|2021-07-28 11:41:00|281.5|281.4|281.5|281.4|281.6|281.4|281.5|281.4|15930
1627472490000|2021-07-28 11:41:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|648
1627472520000|2021-07-28 11:42:00|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|16114
1627472530000|2021-07-28 11:42:10|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|10226
1627472540000|2021-07-28 11:42:20|||||||||500
1627472640000|2021-07-28 11:44:00|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|3575
1627472670000|2021-07-28 11:44:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|5385
1627472680000|2021-07-28 11:44:40|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|4253
1627472700000|2021-07-28 11:45:00|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|4200
1627472710000|2021-07-28 11:45:10|281.5||281.4||281.5||281.4||0
1627472720000|2021-07-28 11:45:20|281.5||281.4||281.5||281.4||0
1627472740000|2021-07-28 11:45:40|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|2024
1627472820000|2021-07-28 11:47:00|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|8881
1627472950000|2021-07-28 11:49:10|||||||||400
1627472990000|2021-07-28 11:49:50|281.6|281.5|281.6|281.5|281.7|281.6|281.6|281.5|29071
1627473030000|2021-07-28 11:50:30|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|1963
1627473070000|2021-07-28 11:51:10||281.4||281.5||281.5||281.4|22002
1627473090000|2021-07-28 11:51:30|||||||||27079
1627473250000|2021-07-28 11:54:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|7079
1627473260000|2021-07-28 11:54:20|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|7895
1627473270000|2021-07-28 11:54:30|281.9|281.8|282|281.9|282|281.9|281.9|281.8|8430
1627473330000|2021-07-28 11:55:30|282.1|282|282.1|282|282.1|282|282.1|282|7827
1627473340000|2021-07-28 11:55:40|282.2|282.1|282.3|282.2|282.3|282.2|282.2|282.1|5020
1627473350000|2021-07-28 11:55:50|282.2|282.1|282.1|282|282.2|282.1|282.1|282|15969
1627473360000|2021-07-28 11:56:00|||||||||1888
1627473370000|2021-07-28 11:56:10|282|281.9|282|281.9|282.1|282|282|281.9|36753
1627473380000|2021-07-28 11:56:20|281.9|281.8|282|281.8|282|281.8|281.9|281.8|23507
1627473390000|2021-07-28 11:56:30|281.9||281.9||281.9||281.9||0
1627473410000|2021-07-28 11:56:50|282||281.9||282||281.9||2410
1627473430000|2021-07-28 11:57:10|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|9621
1627473470000|2021-07-28 11:57:50|281.8|281.5|281.6|281.5|281.8|281.5|281.6|281.5|8975
1627473480000|2021-07-28 11:58:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|1252
1627473540000|2021-07-28 11:59:00|281.8|281.5|281.6|281.5|281.8|281.5|281.6|281.5|17960
1627473580000|2021-07-28 11:59:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|871
1627473590000|2021-07-28 11:59:50||281.5||281.5||281.6||281.5|7473
1627473600000|2021-07-28 12:00:00|281.6|281.6|281.7|281.6|281.7|281.6|281.6|281.6|0
1627473610000|2021-07-28 12:00:10|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|0
1627473630000|2021-07-28 12:00:30|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|3006
1627473640000|2021-07-28 12:00:40||281.6||281.6||281.6||281.5|3743
1627473660000|2021-07-28 12:01:00|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|5785
1627473680000|2021-07-28 12:01:20|||||||||41
1627473760000|2021-07-28 12:02:40|||||||||393
1627473790000|2021-07-28 12:03:10|281.6|281.5|281.6|281.4|281.6|281.5|281.5|281.4|41333
1627473810000|2021-07-28 12:03:30|281.5||281.5||281.5||281.5||0
1627473820000|2021-07-28 12:03:40|281.4|281.3|281.3|281.1|281.4|281.3|281.3|281.1|3003
1627473830000|2021-07-28 12:03:50|281.2||281.2||281.2||281.2||120
1627473890000|2021-07-28 12:04:50|281.1|281|281.1|281|281.1|281|281.1|280.9|4628
1627473910000|2021-07-28 12:05:10|281|280.9|281.1|281|281.1|281|280.9|280.8|24186
1627473920000|2021-07-28 12:05:20|281.2|281.1|281.1|281|281.2|281.1|281.1|281|14596
1627473930000|2021-07-28 12:05:30|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|8256
1627473940000|2021-07-28 12:05:40|281.1|281|281.1|281|281.1|281|281.1|281|1872
1627473950000|2021-07-28 12:05:50|281|280.9|281|280.9|281|280.9|280.9|280.8|5611
1627473960000|2021-07-28 12:06:00|280.9|280.8|281|280.9|281|280.9|280.9|280.8|20000
1627473970000|2021-07-28 12:06:10|281.1|281|281.2|281|281.2|281|281.1|281|2674
1627473990000|2021-07-28 12:06:30|281.3|281.1|281.4|281.2|281.4|281.3|281.3|281.1|9071
1627474000000|2021-07-28 12:06:40|281.3|281.3|281.4|281.3|281.4|281.3|281.3|281.3|7966
1627474010000|2021-07-28 12:06:50|281.5|281.4|281.3|281.2|281.5|281.4|281.3|281.2|19944
1627474020000|2021-07-28 12:07:00|281.2|281.1|281.2|281.1|281.3|281.2|281.1|281|19752
1627474030000|2021-07-28 12:07:10|281.3|281.2|281.4|281.2|281.4|281.3|281.3|281.1|9831
1627474040000|2021-07-28 12:07:20|281.3|281.1|281.2|281.1|281.3|281.1|281.2|281.1|1245
1627474050000|2021-07-28 12:07:30||281||281||281||281|3845
1627474080000|2021-07-28 12:08:00|281.3|281.1|281.4|281.3|281.4|281.3|281.3|281.1|22817
1627474090000|2021-07-28 12:08:10|281.5|281.4|281.6|281.4|281.6|281.4|281.5|281.4|16001
1627474100000|2021-07-28 12:08:20||281.5||281.4||281.5||281.4|0
1627474110000|2021-07-28 12:08:30||281.5||281.5||281.5||281.5|0
1627474150000|2021-07-28 12:09:10|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|4562
1627474160000|2021-07-28 12:09:20|281.6||281.6||281.6||281.6||0
1627474190000|2021-07-28 12:09:50|||||||||1
1627474300000|2021-07-28 12:11:40|281.7|281.6|281.7|281.6|281.7|281.6|281.6|281.5|14755
1627474330000|2021-07-28 12:12:10|281.6|281.5|281.4|281.3|281.7|281.5|281.4|281.3|6918
1627474370000|2021-07-28 12:12:50|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|1893
1627474380000|2021-07-28 12:13:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|3321
1627474390000|2021-07-28 12:13:10||281.3||281.3||281.3||281.3|2263
1627474400000|2021-07-28 12:13:20|281.4||281.5||281.5||281.4||0
1627474420000|2021-07-28 12:13:40|281.4|281.1|281.2|281.1|281.4|281.1|281.1|281|79787
1627474430000|2021-07-28 12:13:50|281.3|281.2|281.1|281|281.3|281.2|281.1|281|23252
1627474450000|2021-07-28 12:14:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281|13244
1627474460000|2021-07-28 12:14:20||281||281||281||281|2634
1627474490000|2021-07-28 12:14:50|281.1||281.1||281.1||281.1||0
1627474500000|2021-07-28 12:15:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|2493
1627474570000|2021-07-28 12:16:10|281.1|281|281.1|280.9|281.1|281|281|280.9|7042
1627474580000|2021-07-28 12:16:20||281||281||281||281|0
1627474600000|2021-07-28 12:16:40|281.2|281.1|281.2|281|281.2|281.1|281.2|281|3554
1627474720000|2021-07-28 12:18:40||281.1||281.1||281.1||281.1|0
1627474730000|2021-07-28 12:18:50|281.3|281.2|281.2|281.1|281.4|281.3|281.2|281.1|26426
1627474740000|2021-07-28 12:19:00|281.3|281.2|281.1|281|281.3|281.2|281.1|281|29424
1627474750000|2021-07-28 12:19:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|1510
1627474790000|2021-07-28 12:19:50|281.1|281|281.1|281|281.2|281.1|281.1|281|15076
1627474830000|2021-07-28 12:20:30|281|280.9|281.1|281|281.2|281.1|281|280.8|36149
1627474850000|2021-07-28 12:20:50|281.2|281.1|281.1|281|281.2|281.1|281.1|281|4178
1627475050000|2021-07-28 12:24:10|||||||||2000
1627475070000|2021-07-28 12:24:30|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|4028
1627475090000|2021-07-28 12:24:50||281.1||281.1||281.1||281.1|1245
1627475100000|2021-07-28 12:25:00|281.2||281.2||281.2||281.2||1022
1627475130000|2021-07-28 12:25:30|281.1|281|281.1|281|281.1|281|281.1|281|6105
1627475190000|2021-07-28 12:26:30|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|5337
1627475210000|2021-07-28 12:26:50|281.1|281|281|280.8|281.1|281|280.6|280.4|170729
1627475220000|2021-07-28 12:27:00|281.1|280.9|281.1|281|281.1|281|281.1|280.9|9636
1627475230000|2021-07-28 12:27:10|281|280.9|281|280.9|281.1|281|281|280.9|7955
1627475240000|2021-07-28 12:27:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1627475270000|2021-07-28 12:27:50|281|280.9|281|280.9|281|280.9|281|280.9|1246
1627475280000|2021-07-28 12:28:00|||||||||800
1627475290000|2021-07-28 12:28:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|13
1627475310000|2021-07-28 12:28:30|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|2468
1627475320000|2021-07-28 12:28:40|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|1801
1627475420000|2021-07-28 12:30:20|280.8|280.6|280.8|280.7|280.8|280.7|280.8|280.6|10378
1627475430000|2021-07-28 12:30:30|280.9|280.8|281.1|280.9|281.1|281|280.9|280.7|17772
1627475440000|2021-07-28 12:30:40|281||281||281||281||0
1627475470000|2021-07-28 12:31:10|280.9|280.8|280.9|280.8|281|280.8|280.9|280.8|23624
1627475480000|2021-07-28 12:31:20|281|280.9|281|280.8|281|280.9|281|280.8|6246
1627475490000|2021-07-28 12:31:30|280.9|280.9|281|280.9|281|280.9|280.9|280.8|5500
1627475500000|2021-07-28 12:31:40|281.1|281|281.1|281|281.1|281|281.1|280.9|6087
1627475510000|2021-07-28 12:31:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|1353
1627475540000|2021-07-28 12:32:20|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|8915
1627475560000|2021-07-28 12:32:40|281.2||281.2||281.2||281.2||0
1627475600000|2021-07-28 12:33:20|||||||||4
1627475640000|2021-07-28 12:34:00|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|22375
1627475690000|2021-07-28 12:34:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|4820
1627475700000|2021-07-28 12:35:00|281.4||281.4||281.4||281.4||7503
1627475710000|2021-07-28 12:35:10||281.3||281.3||281.3||281.3|0
1627475740000|2021-07-28 12:35:40|281.5|281.4|281.7|281.5|281.7|281.6|281.5|281.4|24418
1627475750000|2021-07-28 12:35:50|281.6|281.4|281.2|281.1|281.6|281.4|281.1|281|107188
1627475760000|2021-07-28 12:36:00|281.3|281.2|281.4|281.3|281.5|281.4|281.3|281.2|9150
1627475780000|2021-07-28 12:36:20|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|5104
1627475810000|2021-07-28 12:36:50|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|0
1627475880000|2021-07-28 12:38:00||281.3||281.3||281.3||281.3|0
1627475900000|2021-07-28 12:38:20|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|4770
1627475910000|2021-07-28 12:38:30|281.3|281.2|281|280.9|281.4|281.2|280.9|280.7|36716
1627475920000|2021-07-28 12:38:40||280.8||280.9||280.9||280.8|11223
1627475930000|2021-07-28 12:38:50|281.1|281|281.1|281|281.1|281|281.1|281|1328
1627475940000|2021-07-28 12:39:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281|5697
1627475960000|2021-07-28 12:39:20|||||||||2894
1627475990000|2021-07-28 12:39:50|281.1|281|281.1|280.9|281.1|281|281|280.9|35195
1627476000000|2021-07-28 12:40:00|281|280.8|281|280.9|281|280.9|280.9|280.7|46135
1627476020000|2021-07-28 12:40:20|281.1|281|281|280.9|281.1|281|281|280.9|10359
1627476030000|2021-07-28 12:40:30|281.1||281.1||281.1||281||5411
1627476040000|2021-07-28 12:40:40||281||281||281||281|0
1627476080000|2021-07-28 12:41:20|281|280.9|280.9|280.8|281|280.9|280.9|280.8|14467
1627476090000|2021-07-28 12:41:30||280.7||280.7||280.7||280.7|0
1627476100000|2021-07-28 12:41:40|280.8|280.6|280.6|280.4|280.8|280.6|280.6|280.4|12570
1627476120000|2021-07-28 12:42:00|280.7|280.5|280.7|280.6|280.7|280.6|280.7|280.5|32406
1627476150000|2021-07-28 12:42:30|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|17592
1627476190000|2021-07-28 12:43:10|280.6|280.5|280.7|280.5|280.7|280.6|280.6|280.4|5066
1627476210000|2021-07-28 12:43:30|280.6||280.7||280.7||280.6||3748
1627476220000|2021-07-28 12:43:40||280.6||280.6||280.6||280.6|0
1627476230000|2021-07-28 12:43:50|280.8|280.7|280.8|280.6|280.8|280.7|280.8|280.6|12752
1627476240000|2021-07-28 12:44:00||280.7||280.7||280.7||280.7|0
1627476310000|2021-07-28 12:45:10|280.9|280.8|280.9|280.8|281|280.9|280.9|280.8|12623
1627476360000|2021-07-28 12:46:00|281||280.9||281||280.9||0
1627476380000|2021-07-28 12:46:20|280.8|280.7|280.9|280.8|281|280.9|280.8|280.7|31548
1627476390000|2021-07-28 12:46:30|||||||||73
1627476410000|2021-07-28 12:46:50|281||281||281||281||0
1627476420000|2021-07-28 12:47:00|280.9|280.9|280.9|280.8|280.9|280.9|280.9|280.8|2400
1627476440000|2021-07-28 12:47:20|281|280.9|281|280.9|281|280.9|281|280.9|2500
1627476470000|2021-07-28 12:47:50|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|16452
1627476480000|2021-07-28 12:48:00|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|13739
1627476500000|2021-07-28 12:48:20|281|280.9|281|280.9|281|280.9|281|280.9|6400
1627476510000|2021-07-28 12:48:30|280.9|280.8|281|280.8|281|280.9|280.9|280.8|2500
1627476600000|2021-07-28 12:50:00|280.9||280.9||280.9||280.9||0
1627476630000|2021-07-28 12:50:30|281|280.9|281|280.9|281|280.9|281|280.9|5319
1627476650000|2021-07-28 12:50:50|281.1|281|281.2|281.1|281.2|281.1|281.1|281|8404
1627476680000|2021-07-28 12:51:20|281.3|281.2|281.3|281.2|281.3|281.2|281.2|281.1|9339
1627476690000|2021-07-28 12:51:30|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1288
1627476710000|2021-07-28 12:51:50||281.2||281.3||281.3||281.2|2501
1627476750000|2021-07-28 12:52:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|5415
1627476800000|2021-07-28 12:53:20|||||||||500
1627476820000|2021-07-28 12:53:40||281.3||281.4||281.4||281.3|23956
1627476830000|2021-07-28 12:53:50|281.4|281.3|281.4|281.3|281.5|281.4|281.4|281.2|31652
1627476850000|2021-07-28 12:54:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|5406
1627476860000|2021-07-28 12:54:20|||||||||1500
1627476900000|2021-07-28 12:55:00|281.6||281.6||281.6||281.6||2371
1627476910000|2021-07-28 12:55:10|281.5|281.5|281.5|281.4|281.5|281.5|281.5|281.4|6348
1627476920000|2021-07-28 12:55:20|281.6||281.6||281.6||281.6||3967
1627476940000|2021-07-28 12:55:40|281.7|281.5|281.6|281.5|281.7|281.5|281.6|281.5|0
1627476950000|2021-07-28 12:55:50|||||||||500
1627476960000|2021-07-28 12:56:00|||||||||3625
1627476970000|2021-07-28 12:56:10|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|7580
1627476990000|2021-07-28 12:56:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|19101
1627477080000|2021-07-28 12:58:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|3697
1627477140000|2021-07-28 12:59:00|281.5|281.4|281.4|281.2|281.5|281.4|281.3|281.2|35964
1627477150000|2021-07-28 12:59:10|281.3||281.3||281.3||281.3||0
1627477170000|2021-07-28 12:59:30|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|7684
1627477190000|2021-07-28 12:59:50|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.2|0
1627477220000|2021-07-28 13:00:20||281.3||281.3||281.3||281.3|0
1627477290000|2021-07-28 13:01:30|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|23888
1627477310000|2021-07-28 13:01:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|200
1627477330000|2021-07-28 13:02:10|||||||||5
1627477340000|2021-07-28 13:02:20|||||||||4161
1627477440000|2021-07-28 13:04:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|8077
1627477500000|2021-07-28 13:05:00|281.3|281.2|281.1|281|281.3|281.2|281.1|281|36056
1627477510000|2021-07-28 13:05:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|427
1627477520000|2021-07-28 13:05:20|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|5390
1627477530000|2021-07-28 13:05:30|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|7045
1627477540000|2021-07-28 13:05:40|281.6|281.4|281.5|281.4|281.6|281.4|281.5|281.4|0
1627477550000|2021-07-28 13:05:50|281.6||281.6||281.6||281.6||0
1627477560000|2021-07-28 13:06:00|281.5|281.3|281.5|281.4|281.5|281.4|281.5|281.3|4667
1627477640000|2021-07-28 13:07:20|281.6|281.5|281.6|281.5|281.7|281.6|281.6|281.4|2193
1627477760000|2021-07-28 13:09:20|281.5|281.4|281.5|281.4|281.6|281.4|281.4|281.3|16861
1627477770000|2021-07-28 13:09:30|281.6||281.6||281.6||281.6||317
1627477780000|2021-07-28 13:09:40||281.5||281.5||281.5||281.5|7469
1627477790000|2021-07-28 13:09:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|2724
1627477810000|2021-07-28 13:10:10|281.4|281.3|281.4|281.2|281.4|281.3|281.3|281.2|10524
1627477850000|2021-07-28 13:10:50|281.3||281.3||281.3||281.3||0
1627477880000|2021-07-28 13:11:20|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|7800
1627477920000|2021-07-28 13:12:00|281.5|281.4|281.5|281.4|281.6|281.5|281.5|281.4|8412
1627477940000|2021-07-28 13:12:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|0
1627478030000|2021-07-28 13:13:50|281.7||281.6||281.7||281.6||3708
1627478040000|2021-07-28 13:14:00|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|2107
1627478060000|2021-07-28 13:14:20|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|2920
1627478140000|2021-07-28 13:15:40|||||||||4006
1627478160000|2021-07-28 13:16:00|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|5578
1627478180000|2021-07-28 13:16:20|281.7|281.6|281.7|281.5|281.7|281.6|281.6|281.5|10723
1627478190000|2021-07-28 13:16:30|281.6||281.6||281.6||281.6||0
1627478200000|2021-07-28 13:16:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|0
1627478270000|2021-07-28 13:17:50|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.3|39110
1627478280000|2021-07-28 13:18:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|5520
1627478310000|2021-07-28 13:18:30|281.5|281.4|281.5|281.4|281.6|281.4|281.5|281.4|860
1627478340000|2021-07-28 13:19:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|24700
1627478380000|2021-07-28 13:19:40|||||||||110
1627478410000|2021-07-28 13:20:10|||||||||384
1627478480000|2021-07-28 13:21:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|9300
1627478490000|2021-07-28 13:21:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|5126
1627478510000|2021-07-28 13:21:50|||||||||74
1627478520000|2021-07-28 13:22:00|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|6004
1627478540000|2021-07-28 13:22:20|281.5|281.4|281.4|281.2|281.5|281.4|281.4|281.2|39953
1627478590000|2021-07-28 13:23:10|281.3|281.1|281.2|281.1|281.3|281.1|281.2|281.1|11291
1627478600000|2021-07-28 13:23:20|281.1|281|281.2|281.1|281.2|281.1|281.1|281|9672
1627478610000|2021-07-28 13:23:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|14183
1627478620000|2021-07-28 13:23:40|||||||||500
1627478640000|2021-07-28 13:24:00|||||||||52
1627478680000|2021-07-28 13:24:40|281.4|281.3|281.4|281.2|281.4|281.3|281.4|281.2|10502
1627478750000|2021-07-28 13:25:50||281.3||281.3||281.3||281.3|71
1627478770000|2021-07-28 13:26:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|8068
1627478820000|2021-07-28 13:27:00|281.2|281.1|281.2|281.1|281.2|281.1|281.1|281|13749
1627478890000|2021-07-28 13:28:10|281.3|281.2|281.3|281.2|281.3|281.2|281.2|281.2|10461
1627478950000|2021-07-28 13:29:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|3931
1627479040000|2021-07-28 13:30:40|281.1|281|281.1|281|281.1|281|281.1|281|17127
1627479060000|2021-07-28 13:31:00|281|280.9|280.9|280.8|281|280.9|280.9|280.8|25337
1627479090000|2021-07-28 13:31:30|281|280.9|281|280.9|281|280.9|281|280.9|4269
1627479120000|2021-07-28 13:32:00|281.1|281|281.1|281|281.1|281|281.1|281|1246
1627479250000|2021-07-28 13:34:10|||||||||1000
1627479280000|2021-07-28 13:34:40|281|280.9|280.9|280.8|281|280.9|280.9|280.7|22358
1627479290000|2021-07-28 13:34:50||280.7||280.7||280.7||280.7|0
1627479360000|2021-07-28 13:36:00|281|280.8|281|280.9|281|280.9|281|280.8|29902
1627479380000|2021-07-28 13:36:20|281.1|281|281.2|281.1|281.2|281.1|281.1|281|12381
1627479410000|2021-07-28 13:36:50|281.1|281|281.1|281|281.1|281|281.1|281|1302
1627479460000|2021-07-28 13:37:40|281|280.9|281|280.9|281|280.9|281|280.9|10154
1627479480000|2021-07-28 13:38:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|5496
1627479540000|2021-07-28 13:39:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|6275
1627479550000|2021-07-28 13:39:10|280.7|280.6|280.7|280.6|280.8|280.6|280.7|280.6|723
1627479570000|2021-07-28 13:39:30|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|6518
1627479590000|2021-07-28 13:39:50|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|6279
1627479620000|2021-07-28 13:40:20|280.7|280.5|280.6|280.5|280.7|280.6|280.6|280.5|15103
1627479640000|2021-07-28 13:40:40|280.7||280.6||280.7||280.6||0
1627479650000|2021-07-28 13:40:50|280.5|280.4|280.5|280.4|280.6|280.4|280.5|280.4|3138
1627479690000|2021-07-28 13:41:30|280.6|280.5|280.4|280.3|280.6|280.5|280.4|280.2|15297
1627479710000|2021-07-28 13:41:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|477
1627479720000|2021-07-28 13:42:00|280.6||280.5||280.6||280.5||750
1627479770000|2021-07-28 13:42:50|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|11942
1627479780000|2021-07-28 13:43:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|3240
1627479830000|2021-07-28 13:43:50|280.5|280.4|280.6|280.4|280.6|280.5|280.5|280.4|18096
1627479870000|2021-07-28 13:44:30||280.5||280.5||280.5||280.5|0
1627479890000|2021-07-28 13:44:50|280.7|280.6|280.7|280.6|280.7|280.6|280.6|280.5|16127
1627479900000|2021-07-28 13:45:00|||||||||2500
1627479920000|2021-07-28 13:45:20|||||||||44
1627479940000|2021-07-28 13:45:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|14686
1627479950000|2021-07-28 13:45:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|5203
1627480080000|2021-07-28 13:48:00|280.8|280.7|280.6|280.5|280.8|280.7|280.6|280.5|22292
1627480160000|2021-07-28 13:49:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|11660
1627480200000|2021-07-28 13:50:00|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.3|29754
1627480230000|2021-07-28 13:50:30|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.3|2021
1627480250000|2021-07-28 13:50:50|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|0
1627480260000|2021-07-28 13:51:00||280.1||280.2||280.2||280.1|0
1627480280000|2021-07-28 13:51:20|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|14087
1627480370000|2021-07-28 13:52:50|280.5|280.3|280.5|280.4|280.5|280.4|280.5|280.3|13328
1627480380000|2021-07-28 13:53:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|1838
1627480420000|2021-07-28 13:53:40|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|8767
1627480450000|2021-07-28 13:54:10|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.5|5794
1627480500000|2021-07-28 13:55:00|280.6|280.5|280.6|280.5|280.6|280.5|280.5|280.3|43704
1627480540000|2021-07-28 13:55:40|||||||||127
1627480570000|2021-07-28 13:56:10|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|5342
1627480600000|2021-07-28 13:56:40|||||||||485
1627480620000|2021-07-28 13:57:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|12522
1627480630000|2021-07-28 13:57:10|||||||||1758
1627480680000|2021-07-28 13:58:00||280.3||280.3||280.4||280.3|12350
1627480690000|2021-07-28 13:58:10||280.4||280.4||280.4||280.4|0
1627480700000|2021-07-28 13:58:20|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|8123
1627480710000|2021-07-28 13:58:30||280.4||280.4||280.4||280.4|0
1627480720000|2021-07-28 13:58:40||280.5||280.5||280.5||280.4|0
1627480730000|2021-07-28 13:58:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.5|5918
1627480760000|2021-07-28 13:59:20|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|4500
1627480770000|2021-07-28 13:59:30|280.8|280.7|280.8|280.6|280.8|280.7|280.8|280.6|3436
1627480780000|2021-07-28 13:59:40|280.9|280.7|280.9|280.8|280.9|280.8|280.9|280.7|6504
1627480790000|2021-07-28 13:59:50|||||||||12
1627480850000|2021-07-28 14:00:50|||||||||5
1627480870000|2021-07-28 14:01:10|280.8|280.7|280.7|280.6|280.9|280.8|280.7|280.6|25710
1627480920000|2021-07-28 14:02:00|||||||||20000
1627480930000|2021-07-28 14:02:10|280.6|280.5|280.6|280.5|280.6|280.5|280.5|280.4|13480
1627480940000|2021-07-28 14:02:20|280.7|280.6|280.7|280.5|280.7|280.6|280.6|280.5|19374
1627480950000|2021-07-28 14:02:30||280.6||280.6||280.6||280.6|0
1627480990000|2021-07-28 14:03:10|||||||||1000
1627481010000|2021-07-28 14:03:30|280.8|280.7|280.8|280.6|280.8|280.7|280.8|280.6|22223
1627481040000|2021-07-28 14:04:00||280.7||280.7||280.7||280.7|20000
1627481070000|2021-07-28 14:04:30|||||||||100
1627481090000|2021-07-28 14:04:50|280.7|280.6|280.7|280.5|280.7|280.6|280.6|280.5|7544
1627481110000|2021-07-28 14:05:10||280.6||280.6||280.6||280.5|0
1627481150000|2021-07-28 14:05:50|280.8|280.7|280.8|280.7|280.8|280.7|280.7|280.6|18757
1627481220000|2021-07-28 14:07:00|||||||||20000
1627481350000|2021-07-28 14:09:10|280.7|280.6|280.5|280.4|280.7|280.6|280.5|280.3|36426
1627481450000|2021-07-28 14:10:50|||||||||1783
1627481490000|2021-07-28 14:11:30|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|10263
1627481570000|2021-07-28 14:12:50|||||||||21
1627481600000|2021-07-28 14:13:20|||||||||1783
1627481610000|2021-07-28 14:13:30|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|12812
1627481620000|2021-07-28 14:13:40|280.5|280.4|280.5|280.4|280.6|280.4|280.5|280.4|1964
1627481630000|2021-07-28 14:13:50|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|1273
1627481650000|2021-07-28 14:14:10|280.7||280.7||280.7||280.7||8438
1627481660000|2021-07-28 14:14:20||280.6||280.6||280.6||280.6|0
1627481670000|2021-07-28 14:14:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|8589
1627481700000|2021-07-28 14:15:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|1247
1627481790000|2021-07-28 14:16:30|||||||||10019
1627481830000|2021-07-28 14:17:10|281|280.9|281|280.9|281|280.9|281|280.8|14677
1627481840000|2021-07-28 14:17:20|||||||||9266
1627481850000|2021-07-28 14:17:30|||||||||12000
1627481920000|2021-07-28 14:18:40|||||||||7331
1627482000000|2021-07-28 14:20:00|280.9|280.8|280.9|280.8|280.9|280.8|280.8|280.7|25033
1627482020000|2021-07-28 14:20:20|281|280.9|280.9|280.8|281|280.9|280.9|280.8|15554
1627482030000|2021-07-28 14:20:30|281|280.9|281|280.9|281|280.9|281|280.9|0
1627482040000|2021-07-28 14:20:40||280.8||280.9||280.9||280.8|0
1627482140000|2021-07-28 14:22:20|281.1|281|280.9|280.8|281.1|281|280.8|280.7|64797
1627482210000|2021-07-28 14:23:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|5488
1627482350000|2021-07-28 14:25:50|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|20208
1627482370000|2021-07-28 14:26:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.7|15609
1627482380000|2021-07-28 14:26:20||280.7||280.8||280.8||280.7|0
1627482400000|2021-07-28 14:26:40|281|280.9|281.4|281.3|281.4|281.3|281|280.9|121734
1627482410000|2021-07-28 14:26:50|||||||||5000
1627482420000|2021-07-28 14:27:00|281.5|281.4|281.3|281.2|281.5|281.4|281.3|281.2|32742
1627482450000|2021-07-28 14:27:30|||||||||5000
1627482590000|2021-07-28 14:29:50|||||||||265
1627482620000|2021-07-28 14:30:20|281.4|281.3|281.3|281.2|281.5|281.4|281.3|281.2|22938
1627482650000|2021-07-28 14:30:50|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|2706
1627482680000|2021-07-28 14:31:20|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|14467
1627482690000|2021-07-28 14:31:30|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|5097
1627482720000|2021-07-28 14:32:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|14385
1627482750000|2021-07-28 14:32:30|281.4|281.3|281.5|281.4|281.6|281.4|281.4|281.3|76704
1627482760000|2021-07-28 14:32:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|3836
1627482770000|2021-07-28 14:32:50||281.4||281.4||281.4||281.4|63
1627482780000|2021-07-28 14:33:00|281.5||281.5||281.5||281.5||0
1627482810000|2021-07-28 14:33:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|14858
1627482820000|2021-07-28 14:33:40|||||||||2894
1627482830000|2021-07-28 14:33:50|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|16911
1627482860000|2021-07-28 14:34:20|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|1869
1627482870000|2021-07-28 14:34:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|3131
1627482900000|2021-07-28 14:35:00|281.5|281.4|281.3|281.2|281.5|281.4|281.3|281.2|24843
1627482930000|2021-07-28 14:35:30|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|8954
1627482960000|2021-07-28 14:36:00||281.1||281.2||281.2||281.1|0
1627483000000|2021-07-28 14:36:40|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|11595
1627483100000|2021-07-28 14:38:20|281.3|281.2|281.3|281.2|281.4|281.2|281.3|281.2|20811
1627483210000|2021-07-28 14:40:10|||||||||195
1627483280000|2021-07-28 14:41:20|281.4|281.3|281.4|281.3|281.4|281.3|281.3|281.2|36350
1627483320000|2021-07-28 14:42:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|13892
1627483340000|2021-07-28 14:42:20|281.2|281.1|281.3|281.1|281.3|281.1|281.2|281.1|5213
1627483360000|2021-07-28 14:42:40|281.2|281.2|281.3|281.1|281.3|281.2|281.2|281.1|1019
1627483370000|2021-07-28 14:42:50|||||||||1000
1627483380000|2021-07-28 14:43:00|281.2|281.2|281.3|281.2|281.3|281.2|281.2|281.1|2500
1627483580000|2021-07-28 14:46:20|||||||||8000
1627483590000|2021-07-28 14:46:30|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|24627
1627483600000|2021-07-28 14:46:40|281.1|281|281.1|281|281.1|281|281.1|281|6625
1627483610000|2021-07-28 14:46:50|281|280.9|281|280.9|281|280.9|281|280.9|13252
1627483630000|2021-07-28 14:47:10|281.1|281|281.1|281|281.1|281|281.1|280.9|1246
1627483750000|2021-07-28 14:49:10|||||||||1779
1627483780000|2021-07-28 14:49:40|||||||||10000
1627483790000|2021-07-28 14:49:50|||||||||700
1627483820000|2021-07-28 14:50:20|||||||||2494
1627483850000|2021-07-28 14:50:50|||||||||200
1627483910000|2021-07-28 14:51:50|281|280.9|280.9|280.8|281.1|280.9|280.9|280.8|42588
1627483920000|2021-07-28 14:52:00|281|280.9|280.9|280.8|281|280.9|280.9|280.8|2947
1627483930000|2021-07-28 14:52:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|11532
1627483970000|2021-07-28 14:52:50|||||||||2586
1627484040000|2021-07-28 14:54:00|280.9|280.8|280.9|280.8|280.9|280.8|280.8|280.7|25537
1627484110000|2021-07-28 14:55:10|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|12519
1627484160000|2021-07-28 14:56:00|281|280.9|281|280.9|281|280.9|281|280.9|14001
1627484170000|2021-07-28 14:56:10|280.9|280.8|280.9|280.8|281|280.9|280.9|280.8|4344
1627484200000|2021-07-28 14:56:40|280.8|280.7|280.8|280.7|280.9|280.7|280.8|280.6|21243
1627484230000|2021-07-28 14:57:10|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|7962
1627484250000|2021-07-28 14:57:30|280.8|280.7|280.8|280.7|280.8|280.7|280.7|280.6|11750
1627484260000|2021-07-28 14:57:40||280.6||280.6||280.6||280.6|0
1627484270000|2021-07-28 14:57:50||280.7||280.7||280.7||280.7|0
1627484280000|2021-07-28 14:58:00||280.6||280.6||280.6||280.6|5496
1627484290000|2021-07-28 14:58:10|280.7||280.7||280.8||280.7||0
1627484300000|2021-07-28 14:58:20|280.6|280.5|280.6|280.4|280.6|280.5|280.5|280.4|17329
1627484350000|2021-07-28 14:59:10||280.5||280.5||280.5||280.5|0
1627484360000|2021-07-28 14:59:20|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|10199
1627484370000|2021-07-28 14:59:30|280.3|280.2|280.3|280.2|280.3|280.3|280.3|280.2|1670
1627484380000|2021-07-28 14:59:40|||||||||17593
1627484440000|2021-07-28 15:00:40|280.4|280.3|280.4|280.3|280.5|280.4|280.4|280.3|30071
1627484450000|2021-07-28 15:00:50|||||||||3500
1627484460000|2021-07-28 15:01:00|280.3|280.2|280.3|280.2|280.4|280.2|280.3|280.2|29820
1627484480000|2021-07-28 15:01:20|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|19085
1627484510000|2021-07-28 15:01:50|||||||||13305
1627484540000|2021-07-28 15:02:20|||||||||3500
1627484550000|2021-07-28 15:02:30|||||||||3000
1627484580000|2021-07-28 15:03:00|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.2|23956
1627484600000|2021-07-28 15:03:20||280.2||280.3||280.3||280.2|4047
1627484690000|2021-07-28 15:04:50|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|8515
1627484710000|2021-07-28 15:05:10|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|47954
1627484720000|2021-07-28 15:05:20||280.2||280.2||280.2||280.2|0
1627484840000|2021-07-28 15:07:20|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|34781
1627484950000|2021-07-28 15:09:10|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|14329
1627484970000|2021-07-28 15:09:30|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|24738
1627485030000|2021-07-28 15:10:30|||||||||15470
1627485080000|2021-07-28 15:11:20|||||||||500
1627485130000|2021-07-28 15:12:10|280.4|280.3|280.5|280.3|280.5|280.4|280.4|280.3|69073
1627485150000|2021-07-28 15:12:30|280.4|280.4|280.4|280.3|280.4|280.4|280.4|280.3|2006
1627485160000|2021-07-28 15:12:40|||||||||1783
1627485200000|2021-07-28 15:13:20|||||||||9876
1627485240000|2021-07-28 15:14:00|280.3|280.2|280.3|280.2|280.3|280.2|280.2|280.1|35250
1627485260000|2021-07-28 15:14:20|||||||||1045
1627485270000|2021-07-28 15:14:30|||||||||1500
1627485280000|2021-07-28 15:14:40|280.4||280.3||280.4||280.3||21407
1627485300000|2021-07-28 15:15:00|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|0
1627485310000|2021-07-28 15:15:10|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|1432
1627485320000|2021-07-28 15:15:20|280.3|280.1|280.3|280.1|280.4|280.2|280.3|280.1|0
1627485330000|2021-07-28 15:15:30|280.4|280.2|280.3|280.1|280.4|280.2|280.3|280.1|0
1627485340000|2021-07-28 15:15:40|280.4|280.2|280.3|280.1|280.4|280.2|280.3|280.1|0
1627485350000|2021-07-28 15:15:50|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1627485360000|2021-07-28 15:16:00|280.3|280.1|280.3|280.1|280.4|280.2|280.3|280.1|0
1627485370000|2021-07-28 15:16:10|280.4|280.2|280.3|280.1|280.4|280.2|280.3|280.1|700
1627485390000|2021-07-28 15:16:30|280.4|280.2|280.3|280.1|280.4|280.2|280.3|280.1|0
1627485400000|2021-07-28 15:16:40|280.4|280.2|280.3|280.1|280.4|280.2|280.3|280.1|0
1627485410000|2021-07-28 15:16:50|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1627485420000|2021-07-28 15:17:00|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|0
1627485430000|2021-07-28 15:17:10|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|0
1627485440000|2021-07-28 15:17:20|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|135
1627485450000|2021-07-28 15:17:30|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|0
1627485470000|2021-07-28 15:17:50|280.3|280.1|280.3|280.1|280.3|280.1|280.3|280.1|124
1627485480000|2021-07-28 15:18:00|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1627485490000|2021-07-28 15:18:10|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|0
1627485500000|2021-07-28 15:18:20|280.3|280.1|280.3|280.1|280.3|280.1|280.3|280.1|0
1627485510000|2021-07-28 15:18:30|280.4|280.2|280.4|280.2|280.4|280.2|280.3|280.1|0
1627485520000|2021-07-28 15:18:40|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|0
1627485530000|2021-07-28 15:18:50|280.3|280.1|280.3|280.1|280.4|280.2|280.3|280.1|0
1627485540000|2021-07-28 15:19:00|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1627485550000|2021-07-28 15:19:10|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|500
1627485580000|2021-07-28 15:19:40|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|0
1627485590000|2021-07-28 15:19:50|280.3|280.1|280.3|280.1|280.3|280.1|280.3|280.1|181
1627485600000|2021-07-28 15:20:00|280.5|280.3|280.5|280.3|280.5|280.3|280.4|280.1|5000
1627485610000|2021-07-28 15:20:10|280.4|280.2|280.5|280.3|280.5|280.3|280.4|280.2|0
1627485620000|2021-07-28 15:20:20|280.4|280.2|280.4|280.2|280.5|280.3|280.4|280.2|0
1627485630000|2021-07-28 15:20:30|280.5|280.3|280.4|280.2|280.5|280.3|280.4|280.2|0
1627485640000|2021-07-28 15:20:40|280.5|280.3|280.5|280.3|280.5|280.3|280.4|280.2|913
1627485650000|2021-07-28 15:20:50|280.4|280.2|280.5|280.3|280.5|280.3|280.4|280.2|0
1627485660000|2021-07-28 15:21:00|280.6|280.4|280.6|280.4|280.6|280.4|280.5|280.2|0
1627485670000|2021-07-28 15:21:10|280.5|280.2|280.5|280.2|280.6|280.3|280.5|280.2|0
1627485680000|2021-07-28 15:21:20|280.6|280.3|280.6|280.3|280.6|280.3|280.6|280.3|0
1627485690000|2021-07-28 15:21:30|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|0
1627485700000|2021-07-28 15:21:40|280.6|280.4|280.5|280.3|280.6|280.4|280.5|280.3|0
1627485720000|2021-07-28 15:22:00|280.6|280.4|280.5|280.2|280.7|280.4|280.5|280.2|2000
1627485730000|2021-07-28 15:22:10|280.6|280.3|280.6|280.3|280.7|280.4|280.5|280.3|1006
1627485740000|2021-07-28 15:22:20|280.7|280.4|280.7|280.4|280.7|280.4|280.7|280.4|0
1627485760000|2021-07-28 15:22:40|280.5|280.2|280.5|280.3|280.6|280.3|280.5|280.2|1249
1627485780000|2021-07-28 15:23:00|280.6|280.4|280.5|280.3|280.6|280.4|280.5|280.3|0
1627485790000|2021-07-28 15:23:10|280.6|280.4|280.7|280.4|280.7|280.4|280.5|280.3|740
1627485800000|2021-07-28 15:23:20|280.6|280.3|280.6|280.3|280.6|280.3|280.6|280.3|0
1627485810000|2021-07-28 15:23:30|280.7|280.4|280.7|280.4|280.7|280.4|280.6|280.3|336
1627485830000|2021-07-28 15:23:50|280.6|280.3|280.6|280.4|280.7|280.4|280.6|280.3|0
1627485840000|2021-07-28 15:24:00|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1627485860000|2021-07-28 15:24:20|280.7|280.4|280.6|280.4|280.7|280.5|280.6|280.4|193
1627485880000|2021-07-28 15:24:40|280.7|280.5|280.7|280.5|280.7|280.5|280.7|280.5|0
1627485890000|2021-07-28 15:24:50|280.6|280.4|280.6|280.4|280.6|280.4|280.6|280.4|0
1627485900000|2021-07-28 15:25:00|280.7|280.5|280.6|280.4|280.7|280.5|280.6|280.4|2041
1627485910000|2021-07-28 15:25:10|280.7|280.5|280.6|280.4|280.7|280.5|280.6|280.4|261
1627485920000|2021-07-28 15:25:20|280.7|280.5|280.7|280.5|280.7|280.5|280.6|280.4|0
1627485930000|2021-07-28 15:25:30|280.6|280.4|280.6|280.4|280.7|280.5|280.6|280.4|0
1627485940000|2021-07-28 15:25:40|280.7|280.5|280.7|280.5|280.7|280.5|280.7|280.5|0
1627485950000|2021-07-28 15:25:50|280.6|280.4|280.6|280.4|280.6|280.4|280.6|280.4|0
1627485960000|2021-07-28 15:26:00|280.7|280.5|280.6|280.4|280.7|280.5|280.6|280.4|0
1627485970000|2021-07-28 15:26:10|280.7|280.5|280.6|280.4|280.7|280.5|280.6|280.4|0
1627485980000|2021-07-28 15:26:20|280.7|280.5|280.7|280.5|280.7|280.5|280.6|280.4|0
1627485990000|2021-07-28 15:26:30|280.6|280.4|280.7|280.5|280.7|280.5|280.6|280.4|2004
1627486000000|2021-07-28 15:26:40|280.6|280.4|280.8|280.6|280.8|280.6|280.6|280.4|0
1627486010000|2021-07-28 15:26:50|280.7|280.5|280.8|280.6|280.8|280.6|280.7|280.5|0
1627486020000|2021-07-28 15:27:00|280.7|280.5|280.7|280.5|280.7|280.5|280.7|280.5|1978
1627486030000|2021-07-28 15:27:10|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.5|0
1627486040000|2021-07-28 15:27:20|280.7|280.4|280.8|280.6|280.8|280.6|280.7|280.4|813
1627486050000|2021-07-28 15:27:30|280.7|280.5|280.7|280.5|280.7|280.5|280.7|280.5|1000
1627486060000|2021-07-28 15:27:40|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.5|0
1627486070000|2021-07-28 15:27:50|280.7|280.5|280.7|280.5|280.7|280.5|280.7|280.5|0
1627486080000|2021-07-28 15:28:00|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.5|74
1627486100000|2021-07-28 15:28:20|280.7|280.5|280.7|280.5|280.8|280.6|280.7|280.5|0
1627486110000|2021-07-28 15:28:30|280.8|280.6|280.7|280.5|280.8|280.6|280.7|280.5|0
1627486120000|2021-07-28 15:28:40|280.9|280.6|280.8|280.6|280.9|280.6|280.8|280.5|375
1627486130000|2021-07-28 15:28:50|280.9|280.7|280.8|280.6|280.9|280.7|280.8|280.6|0
1627486140000|2021-07-28 15:29:00|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|75
1627486150000|2021-07-28 15:29:10|280.8|280.6|280.8|280.6|280.9|280.7|280.8|280.6|0
1627486160000|2021-07-28 15:29:20|280.9|280.7|280.7|280.5|280.9|280.7|280.7|280.5|477
1627486170000|2021-07-28 15:29:30|280.8|280.6|280.8|280.6|280.8|280.6|280.7|280.5|0
1627486180000|2021-07-28 15:29:40|280.9|280.5|280.8|280.5|280.9|280.6|280.8|280.5|1186
1627486190000|2021-07-28 15:29:50|280.9|280.6|280.9|280.6|280.9|280.6|280.8|280.5|0
1627542000000|2021-07-29 07:00:00|277.7|277.3|277.7|277.4|277.7|277.4|277.7|277.3|53858
1627542020000|2021-07-29 07:00:20|277.6|277.3|277.2|276.7|277.6|277.3|277.1|276.6|7251
1627542030000|2021-07-29 07:00:30|277.3|276.8|277.3|276.8|277.3|276.8|277.3|276.8|1500
1627542040000|2021-07-29 07:00:40|277.2|276.7|277|276.4|277.2|276.7|276.9|276.3|16082
1627542050000|2021-07-29 07:00:50|276.7|276.3|276.6|275.9|276.7|276.3|276.6|275.8|33
1627542070000|2021-07-29 07:01:10|276.5|275.8|276.3|275.9|276.5|276.2|276.1|275.7|8637
1627542080000|2021-07-29 07:01:20|276.1|275.8|276|275.3|276.1|275.8|276|275.2|6820
1627542090000|2021-07-29 07:01:30|275.8|275.4|275.8|275.5|275.8|275.5|275.8|275.4|0
1627542100000|2021-07-29 07:01:40|276|275.6|275.8|275.5|276.1|275.6|275.8|275.5|7517
1627542110000|2021-07-29 07:01:50|275.7|275.4|275.5|275.2|275.7|275.4|275.4|275|1566
1627542120000|2021-07-29 07:02:00|275.7|275.3|276|275.5|276.1|275.5|275.5|275.3|3537
1627542140000|2021-07-29 07:02:20|275.7|275.4|275.6|275.2|275.7|275.4|275.5|275.1|5484
1627542150000|2021-07-29 07:02:30||275.3||275.3||275.5||275.3|400
1627542160000|2021-07-29 07:02:40|275.5|275.4|275.4|275.1|275.5|275.4|275.4|275|4500
1627542190000|2021-07-29 07:03:10|275.5|275.2|275.5|275.2|275.6|275.3|275.5|275.2|2929
1627542200000|2021-07-29 07:03:20|275.6|275.3|275.8|275.5|276|275.5|275.6|275.3|12080
1627542210000|2021-07-29 07:03:30|275.9|275.7|276|275.6|276.1|275.7|275.8|275.5|10816
1627542240000|2021-07-29 07:04:00||275.5||275.5||275.5||275.5|0
1627542260000|2021-07-29 07:04:20|276.1|275.6|276.3|275.9|276.3|275.9|276.1|275.6|2500
1627542270000|2021-07-29 07:04:30|276.2|275.8|276.1|275.6|276.2|275.8|275.9|275.5|12074
1627542280000|2021-07-29 07:04:40|276.2|275.7|276.2|275.8|276.2|275.8|276.2|275.7|0
1627542290000|2021-07-29 07:04:50|276.3|276|276.5|276.1|276.5|276.1|276.3|276|0
1627542300000|2021-07-29 07:05:00|276.4|276|276|275.6|276.4|276|276|275.5|18098
1627542310000|2021-07-29 07:05:10|276.1|275.7|276|275.7|276.1|275.7|276|275.7|500
1627542320000|2021-07-29 07:05:20|276.1|275.8|276.2|275.8|276.2|275.8|276|275.8|0
1627542330000|2021-07-29 07:05:30||275.9||275.9||275.9||275.9|0
1627542340000|2021-07-29 07:05:40|276.1||276.1||276.1||276.1||0
1627542360000|2021-07-29 07:06:00|276|275.8|276|275.7|276.1|275.8|276|275.7|941
1627542370000|2021-07-29 07:06:10|275.9|275.6|275.9|275.6|275.9|275.6|275.8|275.5|6062
1627542380000|2021-07-29 07:06:20|276|275.9|275.8|275.6|276|275.9|275.8|275.5|9644
1627542390000|2021-07-29 07:06:30|275.9|275.5|275.9|275.6|275.9|275.7|275.9|275.5|869
1627542400000|2021-07-29 07:06:40|275.8||275.8||275.8||275.8||0
1627542420000|2021-07-29 07:07:00|275.9|275.7|276.1|275.9|276.2|276|275.9|275.7|96835
1627542430000|2021-07-29 07:07:10|276|275.8|276.1|275.9|276.2|276|276|275.8|7419
1627542440000|2021-07-29 07:07:20|276|275.8|276|275.8|276|275.8|276|275.8|414
1627542450000|2021-07-29 07:07:30|276.1|275.9|276.3|276|276.3|276.1|276.1|275.9|7866
1627542460000|2021-07-29 07:07:40|276.4|276.1|276.7|276.5|276.9|276.5|276.4|276.1|7880
1627542480000|2021-07-29 07:08:00|276.6|276.4|276.8|276.5|276.8|276.5|276.6|276.4|2503
1627542500000|2021-07-29 07:08:20|276.9|276.6|276.9|276.6|276.9|276.6|276.9|276.6|0
1627542520000|2021-07-29 07:08:40||276.7||276.7||276.7||276.7|0
1627542530000|2021-07-29 07:08:50|276.8|276.6|276.7|276.5|276.8|276.6|276.7|276.5|15000
1627542540000|2021-07-29 07:09:00|276.8|276.4|276.7|276.4|276.8|276.5|276.6|276.3|5665
1627542550000|2021-07-29 07:09:10|276.6|276.3|276.8|276.5|276.8|276.5|276.6|276.2|0
1627542580000|2021-07-29 07:09:40||276.6||276.6||276.6||276.6|0
1627542590000|2021-07-29 07:09:50|276.9|276.7|277.1|276.8|277.1|276.8|276.9|276.7|13530
1627542600000|2021-07-29 07:10:00|277.2|276.9|277.2|276.9|277.3|276.9|277.2|276.9|0
1627542610000|2021-07-29 07:10:10|277.1|276.8|277.1|276.7|277.1|276.8|276.8|276.6|18092
1627542620000|2021-07-29 07:10:20|277.2|276.8|277.1|276.8|277.2|276.8|277.1|276.7|0
1627542630000|2021-07-29 07:10:30|277|276.7|277|276.7|277.1|276.7|277|276.7|0
1627542650000|2021-07-29 07:10:50|277.1|276.8|277.3|277|277.4|277|277.1|276.8|1400
1627542660000|2021-07-29 07:11:00|277.2|276.9|277.3|277|277.3|277|277.2|276.9|4569
1627542680000|2021-07-29 07:11:20|277.2|276.9|276.9|276.6|277.2|276.9|276.9|276.6|31041
1627542720000|2021-07-29 07:12:00|277|276.7|277.2|276.9|277.2|276.9|277|276.7|13286
1627542730000|2021-07-29 07:12:10|277.3|277|277.3|277|277.3|277|277.3|277|0
1627542750000|2021-07-29 07:12:30||277.1||277.1||277.1||277.1|0
1627542760000|2021-07-29 07:12:40|277.4||277.3||277.4||277.3||0
1627542770000|2021-07-29 07:12:50|277.4|277.2|277.5|277.3|277.5|277.3|277.3|277.1|13328
1627542780000|2021-07-29 07:13:00|277.6|277.4|277.5|277.4|277.6|277.4|277.5|277.2|3950
1627542790000|2021-07-29 07:13:10||277.2||277.3||277.3||277.2|145
1627542800000|2021-07-29 07:13:20|||||||||4500
1627542810000|2021-07-29 07:13:30|277.4|277.2|277.3|277.1|277.4|277.2|277.2|277|22587
1627542820000|2021-07-29 07:13:40|277.2|277|277.1|276.7|277.2|277|276.9|276.6|24643
1627542830000|2021-07-29 07:13:50|277||277||277||277||0
1627542860000|2021-07-29 07:14:20|277.1|276.8|277.4|277.2|277.4|277.3|277.1|276.8|49004
1627542870000|2021-07-29 07:14:30|277.3|277.1|277.3|277|277.4|277.1|277.3|276.9|17615
1627542880000|2021-07-29 07:14:40|277.4|277.1|277.2|276.9|277.4|277.2|277.2|276.9|7484
1627542890000|2021-07-29 07:14:50|277.3|277|277.4|277.1|277.4|277.2|277.3|277|6890
1627542900000|2021-07-29 07:15:00|277.3|277|277.4|277.1|277.4|277.1|277.2|277|8672
1627542910000|2021-07-29 07:15:10|277.3|277.2|277.3|277.1|277.4|277.2|277.3|277.1|6254
1627542920000|2021-07-29 07:15:20|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|0
1627542930000|2021-07-29 07:15:30|277.5|277.3|277.5|277.3|277.6|277.3|277.5|277.3|13285
1627542940000|2021-07-29 07:15:40|277.6|277.4|277.7|277.5|277.7|277.5|277.6|277.4|7493
1627542950000|2021-07-29 07:15:50|277.8|277.4|277.7|277.5|277.8|277.5|277.6|277.4|3282
1627542960000|2021-07-29 07:16:00|277.8||277.8||277.8||277.8||0
1627542970000|2021-07-29 07:16:10|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|1860
1627542980000|2021-07-29 07:16:20|277.7|277.7|277.9|277.7|277.9|277.7|277.7|277.7|0
1627542990000|2021-07-29 07:16:30|278|277.8|278|277.8|278|277.8|277.9|277.8|0
1627543000000|2021-07-29 07:16:40|277.9|277.9|278.1|277.8|278.2|278|277.9|277.8|11954
1627543010000|2021-07-29 07:16:50||277.9||277.9||277.9||277.9|0
1627543020000|2021-07-29 07:17:00|278.2|278|278.1|277.9|278.2|278|278.1|277.9|1834
1627543030000|2021-07-29 07:17:10|278.2|278|278.2|278|278.2|278|278.2|278|0
1627543040000|2021-07-29 07:17:20|278.1|277.9|278.1|277.9|278.1|278|277.8|277.7|45165
1627543050000|2021-07-29 07:17:30|278.2|278|278.5|278.3|278.5|278.3|278.1|277.9|40782
1627543060000|2021-07-29 07:17:40|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|2925
1627543080000|2021-07-29 07:18:00|278.2|278.2|278.3|278.1|278.4|278.2|278.2|278.1|8117
1627543090000|2021-07-29 07:18:10||278||278.1||278.1||278|5914
1627543100000|2021-07-29 07:18:20|278.4|278.2|278.4|278.2|278.4|278.2|278.3|278.1|3679
1627543120000|2021-07-29 07:18:40|278.5|278.3|278.4|278.2|278.6|278.4|278.4|278.2|13580
1627543150000|2021-07-29 07:19:10|278.3|278.3|278.4|278.3|278.4|278.3|278.3|278.2|4070
1627543160000|2021-07-29 07:19:20|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.3|1160
1627543170000|2021-07-29 07:19:30|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|52322
1627543180000|2021-07-29 07:19:40|278.5|278.3|278.5|278.4|278.5|278.4|278.5|278.3|7847
1627543190000|2021-07-29 07:19:50|278.4|278.3|278.5|278.2|278.5|278.3|278.4|278.2|7733
1627543200000|2021-07-29 07:20:00||278.3||278.4||278.4||278.3|0
1627543210000|2021-07-29 07:20:10|278.6|278.5|278.8|278.6|278.8|278.6|278.6|278.4|13608
1627543220000|2021-07-29 07:20:20|278.7|278.5|278.8|278.6|278.8|278.6|278.6|278.5|11159
1627543230000|2021-07-29 07:20:30|278.7|278.5|278.7|278.6|278.7|278.6|278.7|278.5|1124
1627543240000|2021-07-29 07:20:40|278.8||278.7||278.8||278.7||0
1627543250000|2021-07-29 07:20:50|278.8||278.8||278.8||278.8||0
1627543300000|2021-07-29 07:21:40|278.7||278.7||278.7||278.7||0
1627543310000|2021-07-29 07:21:50|278.6|278.5|278.5|278.3|278.7|278.5|278.4|278.3|15541
1627543320000|2021-07-29 07:22:00|278.6|278.4|278.5|278.4|278.6|278.4|278.5|278.3|0
1627543330000|2021-07-29 07:22:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1627543350000|2021-07-29 07:22:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.3|5726
1627543370000|2021-07-29 07:22:50|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.4|2510
1627543380000|2021-07-29 07:23:00|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|554
1627543390000|2021-07-29 07:23:10|278.7|278.5|278.7|278.5|278.7|278.5|278.7|278.5|210
1627543410000|2021-07-29 07:23:30|278.6|278.4|278.4|278.2|278.6|278.4|278.4|278.2|14774
1627543420000|2021-07-29 07:23:40|278.3||278.4||278.4||278.3||0
1627543450000|2021-07-29 07:24:10||278.3||278.3||278.3||278.3|0
1627543470000|2021-07-29 07:24:30|278.5|278.4|278.7|278.5|278.7|278.5|278.5|278.4|4758
1627543500000|2021-07-29 07:25:00|278.8|278.6|278.8|278.7|278.8|278.7|278.8|278.6|5462
1627543510000|2021-07-29 07:25:10|278.9|278.8|279.3|279|279.3|279.1|278.8|278.7|46400
1627543520000|2021-07-29 07:25:20|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279|3207
1627543530000|2021-07-29 07:25:30|279.2|279|279.4|279.2|279.6|279.4|279.1|279|68287
1627543540000|2021-07-29 07:25:40|279.3|279.1|279.3|279|279.3|279.1|279.2|279|1751
1627543550000|2021-07-29 07:25:50|279.5|279.4|279.5|279.3|279.5|279.4|279.2|279.1|231747
1627543560000|2021-07-29 07:26:00|279.6|279.4|279.7|279.5|279.8|279.6|279.5|279.4|34737
1627543580000|2021-07-29 07:26:20|279.6||279.7||279.7||279.6||1752
1627543610000|2021-07-29 07:26:50|279.6|279.6|279.7|279.5|279.7|279.6|279.6|279.4|31281
1627543620000|2021-07-29 07:27:00|279.6|279.4|279.8|279.7|279.9|279.7|279.6|279.4|5378
1627543640000|2021-07-29 07:27:20|279.7|279.6|279.7|279.6|279.7|279.7|279.7|279.6|4938
1627543650000|2021-07-29 07:27:30|279.8|279.7|279.8|279.6|279.9|279.7|279.8|279.6|9286
1627543680000|2021-07-29 07:28:00|279.7|279.5|279.6|279.5|279.7|279.5|279.6|279.5|3507
1627543690000|2021-07-29 07:28:10|279.5|279.4|279.5|279.3|279.6|279.4|279.5|279.3|8019
1627543720000|2021-07-29 07:28:40||279.4||279.4||279.4||279.4|0
1627543730000|2021-07-29 07:28:50|279.6|279.5|279.5|279.4|279.7|279.5|279.5|279.4|6664
1627543740000|2021-07-29 07:29:00||279.3||279.4||279.4||279.3|125
1627543750000|2021-07-29 07:29:10|279.6|279.5|279.6|279.4|279.8|279.6|279.6|279.4|17602
1627543770000|2021-07-29 07:29:30|279.7||279.5||279.7||279.5||0
1627543790000|2021-07-29 07:29:50|279.6|279.5|279.9|279.7|279.9|279.7|279.6|279.5|12500
1627543800000|2021-07-29 07:30:00|279.8|279.6|279.9|279.8|279.9|279.8|279.8|279.6|3712
1627543810000|2021-07-29 07:30:10||279.7||279.7||279.7||279.7|0
1627543820000|2021-07-29 07:30:20|279.8|279.6|279.7|279.6|279.8|279.6|279.7|279.6|5028
1627543840000|2021-07-29 07:30:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|900
1627543850000|2021-07-29 07:30:50|279.9|279.8|279.9|279.8|280|279.9|279.9|279.7|58848
1627543860000|2021-07-29 07:31:00||279.7||279.7||279.8||279.7|13200
1627543880000|2021-07-29 07:31:20|279.8|279.8|279.9|279.8|279.9|279.8|279.8|279.8|1000
1627543890000|2021-07-29 07:31:30|279.8|279.7|279.7|279.5|279.9|279.7|279.6|279.5|21182
1627543900000|2021-07-29 07:31:40|279.8|279.6|279.9|279.7|279.9|279.7|279.8|279.6|12
1627543910000|2021-07-29 07:31:50|279.8|279.6|279.7|279.5|279.8|279.6|279.6|279.5|4843
1627543920000|2021-07-29 07:32:00|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|8041
1627543930000|2021-07-29 07:32:10|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.4|2
1627543940000|2021-07-29 07:32:20|279.7|279.5|279.7|279.6|279.7|279.6|279.7|279.5|2000
1627543950000|2021-07-29 07:32:30|279.8|279.5|279.9|279.7|279.9|279.7|279.8|279.5|3079
1627543960000|2021-07-29 07:32:40|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.6|1251
1627543990000|2021-07-29 07:33:10|279.7||279.8||279.8||279.7||0
1627544010000|2021-07-29 07:33:30|279.9|279.7|279.9|279.7|279.9|279.7|279.9|279.7|0
1627544020000|2021-07-29 07:33:40|279.8|279.6|279.9|279.7|279.9|279.7|279.8|279.6|5752
1627544030000|2021-07-29 07:33:50|279.8|279.6|279.4|279.2|279.8|279.6|279.4|279.2|58726
1627544040000|2021-07-29 07:34:00|279.5|279.3|279.4|279.3|279.6|279.4|279.4|279.3|3150
1627544050000|2021-07-29 07:34:10|279.5||279.5||279.5||279.5||2476
1627544130000|2021-07-29 07:35:30|279.6|279.4|279.4|279.3|279.6|279.5|279.4|279.3|7145
1627544140000|2021-07-29 07:35:40|279.3|279.2|279.2|279.1|279.4|279.2|279.2|279|4733
1627544150000|2021-07-29 07:35:50|279.3|279.2|279.2|279.1|279.4|279.2|279.2|279.1|12250
1627544160000|2021-07-29 07:36:00|279.1|279|278.9|278.7|279.1|279|278.9|278.7|11052
1627544180000|2021-07-29 07:36:20|278.8|278.6|278.8|278.7|278.9|278.7|278.7|278.5|5437
1627544190000|2021-07-29 07:36:30|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|5513
1627544230000|2021-07-29 07:37:10|278.6|278.4|278.6|278.5|278.7|278.5|278.5|278.3|14648
1627544240000|2021-07-29 07:37:20|278.7|278.6|278.9|278.7|279|278.7|278.7|278.5|19967
1627544250000|2021-07-29 07:37:30|279|278.8|279.1|278.9|279.1|278.9|279|278.8|17
1627544260000|2021-07-29 07:37:40|279.2|279|279.1|279|279.2|279|279.1|279|2327
1627544290000|2021-07-29 07:38:10|279|278.9|279.1|278.9|279.1|278.9|279|278.9|1255
1627544300000|2021-07-29 07:38:20|279|278.8|279|278.8|279|278.9|278.9|278.8|13185
1627544320000|2021-07-29 07:38:40|278.9|278.9|278.9|278.8|278.9|278.9|278.9|278.8|2500
1627544330000|2021-07-29 07:38:50|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|5636
1627544340000|2021-07-29 07:39:00|278.8|278.6|278.8|278.7|278.8|278.7|278.8|278.6|1325
1627544350000|2021-07-29 07:39:10|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|1921
1627544360000|2021-07-29 07:39:20||278.6||278.6||278.7||278.6|0
1627544370000|2021-07-29 07:39:30|278.7|278.7|278.7|278.6|278.7|278.7|278.7|278.6|1087
1627544380000|2021-07-29 07:39:40|278.8||278.7||278.8||278.7||0
1627544390000|2021-07-29 07:39:50|278.6|278.5|278.7|278.4|278.7|278.5|278.6|278.4|7072
1627544400000|2021-07-29 07:40:00|278.6||278.6||278.6||278.6||0
1627544410000|2021-07-29 07:40:10|278.5|278.3|278.5|278.4|278.5|278.4|278.5|278.3|9153
1627544420000|2021-07-29 07:40:20|||||||||375
1627544430000|2021-07-29 07:40:30|278.6|278.5|278.8|278.6|278.8|278.6|278.5|278.4|23578
1627544440000|2021-07-29 07:40:40|278.7|278.5|278.7|278.5|278.7|278.5|278.6|278.5|2000
1627544450000|2021-07-29 07:40:50|278.8|278.6|278.7|278.6|278.8|278.6|278.7|278.6|0
1627544460000|2021-07-29 07:41:00|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|3893
1627544530000|2021-07-29 07:42:10|278.6|278.4|278.5|278.4|278.6|278.5|278.5|278.4|12230
1627544540000|2021-07-29 07:42:20|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|3027
1627544550000|2021-07-29 07:42:30|278.4|278.4|278.6|278.4|278.6|278.4|278.4|278.4|2535
1627544560000|2021-07-29 07:42:40|278.7|278.5|278.8|278.6|278.8|278.6|278.7|278.5|4003
1627544570000|2021-07-29 07:42:50|278.7||278.7||278.7||278.7||0
1627544580000|2021-07-29 07:43:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1627544590000|2021-07-29 07:43:10|278.9|278.8|279|278.8|279|278.8|278.9|278.8|0
1627544620000|2021-07-29 07:43:40|279.1|278.9|279.1|278.9|279.1|278.9|279.1|278.9|28000
1627544630000|2021-07-29 07:43:50|279|278.8|279|278.8|279|278.8|279|278.8|0
1627544650000|2021-07-29 07:44:10|279.1|278.9|279.1|279|279.1|279|279.1|278.9|1429
1627544660000|2021-07-29 07:44:20|279|278.9|279.1|279|279.1|279|279|278.9|6223
1627544700000|2021-07-29 07:45:00|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|3741
1627544720000|2021-07-29 07:45:20|279.2|279|279.3|279.1|279.3|279.1|279.1|279|8671
1627544740000|2021-07-29 07:45:40|279.2|279|279.2|278.9|279.2|279|279|278.9|25770
1627544750000|2021-07-29 07:45:50||279||279||279||279|0
1627544760000|2021-07-29 07:46:00|279.1||279.1||279.1||279.1||0
1627544770000|2021-07-29 07:46:10|279.2||279.2||279.2||279.2||0
1627544780000|2021-07-29 07:46:20|279.1||279.1||279.1||279.1||0
1627544790000|2021-07-29 07:46:30|279.2|279.1|278.9|278.8|279.2|279.1|278.9|278.8|21720
1627544810000|2021-07-29 07:46:50|279|278.9|279|278.9|279|278.9|279|278.9|3219
1627544820000|2021-07-29 07:47:00|278.9|278.8|279|278.8|279|278.9|278.9|278.8|28983
1627544840000|2021-07-29 07:47:20|279.1|278.9|279.1|278.9|279.1|278.9|279.1|278.9|1894
1627544890000|2021-07-29 07:48:10|279|278.8|279|278.9|279|278.9|279|278.8|15109
1627544900000|2021-07-29 07:48:20|279.1||279.1||279.1||279||10009
1627544910000|2021-07-29 07:48:30|279.2|279|279.2|279.1|279.2|279.1|279.2|279|0
1627544930000|2021-07-29 07:48:50|279.3||279.2||279.3||279.2||0
1627544940000|2021-07-29 07:49:00|279.3||279.2||279.3||279.2||0
1627544950000|2021-07-29 07:49:10|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|5950
1627544970000|2021-07-29 07:49:30|279.3|279.3|279.4|279.3|279.4|279.3|279.3|279.3|13147
1627544980000|2021-07-29 07:49:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2000
1627545010000|2021-07-29 07:50:10|279.4|279.3|279.4|279.3|279.4|279.3|279.3|279.2|19992
1627545020000|2021-07-29 07:50:20|279.5||279.4||279.5||279.4||7490
1627545030000|2021-07-29 07:50:30|279.5|279.2|279.3|279.1|279.5|279.2|279.3|279.1|785
1627545040000|2021-07-29 07:50:40|279.2|279|279.2|279|279.3|279|279.1|279|10184
1627545050000|2021-07-29 07:50:50|279.3|279.1|279.1|279|279.3|279.1|279.1|279|5548
1627545070000|2021-07-29 07:51:10|279|278.9|279|278.9|279.1|279|279|278.9|3689
1627545080000|2021-07-29 07:51:20|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|2608
1627545100000|2021-07-29 07:51:40||278.6||278.6||278.6||278.6|537
1627545110000|2021-07-29 07:51:50||278.7||278.7||278.7||278.7|0
1627545130000|2021-07-29 07:52:10|278.9|278.8|278.9|278.7|278.9|278.8|278.8|278.6|25964
1627545140000|2021-07-29 07:52:20|278.8|278.6|278.8|278.6|278.8|278.6|278.8|278.6|3017
1627545150000|2021-07-29 07:52:30|278.9|278.7|278.9|278.7|278.9|278.7|278.8|278.7|0
1627545160000|2021-07-29 07:52:40|278.8|278.6|278.8|278.6|278.9|278.6|278.8|278.6|0
1627545190000|2021-07-29 07:53:10|||||||||4
1627545200000|2021-07-29 07:53:20|278.7|278.5|278.7|278.6|278.7|278.6|278.7|278.5|4674
1627545210000|2021-07-29 07:53:30|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|3714
1627545230000|2021-07-29 07:53:50|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|3743
1627545250000|2021-07-29 07:54:10||278.3||278.3||278.3||278.3|0
1627545280000|2021-07-29 07:54:40|278.5|278.4|278.5|278.4|278.6|278.4|278.5|278.4|3122
1627545300000|2021-07-29 07:55:00|278.4|278.3|278.4|278.3|278.5|278.3|278.4|278.3|0
1627545310000|2021-07-29 07:55:10||278.2||278.2||278.2||278.2|5398
1627545320000|2021-07-29 07:55:20||278.3||278.2||278.3||278.2|0
1627545350000|2021-07-29 07:55:50|278.3|278.1|278.3|278.1|278.3|278.2|278.2|278|12079
1627545360000|2021-07-29 07:56:00|278.4|278.2|278.4|278.3|278.5|278.3|278.4|278.2|1838
1627545370000|2021-07-29 07:56:10||278.2||278.2||278.2||278.2|2438
1627545380000|2021-07-29 07:56:20|278.3|278.1|278.1|277.9|278.3|278.1|278.1|277.9|7999
1627545420000|2021-07-29 07:57:00||278||278||278||278|0
1627545430000|2021-07-29 07:57:10|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|4555
1627545450000|2021-07-29 07:57:30|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|22
1627545460000|2021-07-29 07:57:40|278.5|278.3|278.4|278.3|278.5|278.4|278.4|278.3|1868
1627545470000|2021-07-29 07:57:50||278.2||278.2||278.2||278.2|2718
1627545480000|2021-07-29 07:58:00|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|1036
1627545490000|2021-07-29 07:58:10|278.2|278|278.2|278|278.2|278|278.2|278|0
1627545500000|2021-07-29 07:58:20|278.1||278.2||278.3||278.1||7669
1627545530000|2021-07-29 07:58:50|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|2312
1627545540000|2021-07-29 07:59:00|||||||||2000
1627545550000|2021-07-29 07:59:10||278||277.9||278||277.9|0
1627545560000|2021-07-29 07:59:20|278.2|278|278.2|278|278.2|278|278.2|278|4453
1627545580000|2021-07-29 07:59:40|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|0
1627545590000|2021-07-29 07:59:50|278|277.8|278.1|277.8|278.1|277.9|277.9|277.8|16210
1627545610000|2021-07-29 08:00:10||277.9||277.9||277.9||277.9|0
1627545620000|2021-07-29 08:00:20|278||278||278.1||278||1206
1627545660000|2021-07-29 08:01:00|278.1|278|278.1|277.9|278.1|278|278.1|277.9|8148
1627545670000|2021-07-29 08:01:10||278||278||278||278|0
1627545680000|2021-07-29 08:01:20|278|277.9|277.8|277.6|278.1|277.9|277.8|277.6|46377
1627545690000|2021-07-29 08:01:30|277.9|277.7|277.8|277.7|277.9|277.7|277.8|277.7|242
1627545700000|2021-07-29 08:01:40|277.7|277.6|277.7|277.6|277.8|277.6|277.7|277.6|5432
1627545720000|2021-07-29 08:02:00|277.8|277.7|277.7|277.6|277.9|277.7|277.7|277.6|14031
1627545750000|2021-07-29 08:02:30|277.8||277.7||277.8||277.7||1723
1627545800000|2021-07-29 08:03:20|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|2961
1627545810000|2021-07-29 08:03:30|277.9|277.8|277.7|277.6|277.9|277.8|277.7|277.6|136227
1627545820000|2021-07-29 08:03:40|277.8|277.7|277.8|277.7|277.9|277.7|277.8|277.7|17568
1627545830000|2021-07-29 08:03:50|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|16102
1627545850000|2021-07-29 08:04:10|277.8|277.6|277.7|277.6|277.8|277.7|277.7|277.6|4290
1627545860000|2021-07-29 08:04:20|277.8||277.8||277.9||277.7||1588
1627545880000|2021-07-29 08:04:40|277.7||277.8||277.8||277.7||0
1627545900000|2021-07-29 08:05:00|277.7|277.5|277.5|277.4|277.7|277.5|277.5|277.4|4214
1627545910000|2021-07-29 08:05:10|277.4|277.3|277.5|277.4|277.6|277.5|277.4|277.2|40715
1627545940000|2021-07-29 08:05:40|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|1517
1627545950000|2021-07-29 08:05:50|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|7086
1627545970000|2021-07-29 08:06:10|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|2690
1627545980000|2021-07-29 08:06:20|277.3|277.1|277.3|277.1|277.3|277.1|277.1|277|49833
1627546010000|2021-07-29 08:06:50|277.2|277|277.2|277.1|277.3|277.1|277.2|277|18773
1627546020000|2021-07-29 08:07:00|277.3||277.3||277.3||277.3||1232
1627546030000|2021-07-29 08:07:10||277.2||277.2||277.2||277.2|0
1627546050000|2021-07-29 08:07:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1297
1627546060000|2021-07-29 08:07:40||277.2||277.3||277.3||277.2|0
1627546070000|2021-07-29 08:07:50|277.5||277.5||277.5||277.5||0
1627546080000|2021-07-29 08:08:00||277.4||277.4||277.4||277.4|0
1627546090000|2021-07-29 08:08:10|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|4555
1627546150000|2021-07-29 08:09:10|277.8|277.6|278|277.8|278|277.8|277.8|277.6|21961
1627546180000|2021-07-29 08:09:40|277.9|277.7|278|277.8|278|277.8|277.9|277.7|4375
1627546200000|2021-07-29 08:10:00|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|4393
1627546220000|2021-07-29 08:10:20|277.9||277.8||277.9||277.8||0
1627546240000|2021-07-29 08:10:40|277.9|277.7|277.9|277.8|277.9|277.8|277.9|277.7|4643
1627546250000|2021-07-29 08:10:50|278|277.9|278|277.8|278.1|277.9|278|277.8|4253
1627546260000|2021-07-29 08:11:00|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.8|0
1627546290000|2021-07-29 08:11:30|278||278.1||278.1||278||0
1627546320000|2021-07-29 08:12:00|278|277.8|278|277.8|278|277.8|277.9|277.8|4267
1627546360000|2021-07-29 08:12:40||277.9||277.9||277.9||277.9|0
1627546370000|2021-07-29 08:12:50|278.1|278|278|277.9|278.1|278|278|277.9|6053
1627546390000|2021-07-29 08:13:10||277.8||277.8||277.9||277.8|8475
1627546400000|2021-07-29 08:13:20|277.9||277.9||277.9||277.9||0
1627546450000|2021-07-29 08:14:10|278|277.9|278|277.9|278.1|277.9|278|277.9|1950
1627546460000|2021-07-29 08:14:20|278.1|278|278.2|278|278.2|278.1|278.1|278|6692
1627546480000|2021-07-29 08:14:40|278.1||278.2||278.2||278.1||0
1627546500000|2021-07-29 08:15:00|278.1|278.1|278.3|278.1|278.3|278.1|278.1|278|6357
1627546510000|2021-07-29 08:15:10|278.2|278|278.1|278|278.2|278|278.1|278|914
1627546530000|2021-07-29 08:15:30|||||||||2517
1627546550000|2021-07-29 08:15:50|278.2||278.2||278.2||278.2||1259
1627546560000|2021-07-29 08:16:00||278.1||278.1||278.1||278.1|0
1627546580000|2021-07-29 08:16:20|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|2694
1627546610000|2021-07-29 08:16:50|||||||||3465
1627546620000|2021-07-29 08:17:00|278.1|278|278.1|278|278.1|278|278.1|278|3316
1627546660000|2021-07-29 08:17:40|||||||||300
1627546700000|2021-07-29 08:18:20|278|277.9|278|277.9|278|277.9|278|277.9|7847
1627546710000|2021-07-29 08:18:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|859
1627546750000|2021-07-29 08:19:10|278|277.9|278.1|277.9|278.1|277.9|278|277.8|11234
1627546770000|2021-07-29 08:19:30|278|277.8|278|277.8|278|277.8|277.9|277.8|2500
1627546780000|2021-07-29 08:19:40||277.9||277.9||277.9||277.9|0
1627546810000|2021-07-29 08:20:10|278.1||278.1||278.1||278.1||961
1627546840000|2021-07-29 08:20:40|278||278||278||278||0
1627546850000|2021-07-29 08:20:50|278.1||278.1||278.1||278.1||6500
1627546890000|2021-07-29 08:21:30|278|278|278.1|277.9|278.1|278|277.9|277.8|4420
1627546900000|2021-07-29 08:21:40|278||278||278||278||0
1627546910000|2021-07-29 08:21:50|||||||||1722
1627546930000|2021-07-29 08:22:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|2649
1627546950000|2021-07-29 08:22:30|278|277.9|277.9|277.7|278|277.9|277.8|277.6|21127
1627546960000|2021-07-29 08:22:40|278|277.8|277.9|277.7|278|277.9|277.9|277.7|4468
1627546980000|2021-07-29 08:23:00|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|0
1627547000000|2021-07-29 08:23:20|277.7|277.5|277.6|277.5|277.7|277.5|277.6|277.5|5633
1627547030000|2021-07-29 08:23:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|4135
1627547110000|2021-07-29 08:25:10|277.6|277.5|277.6|277.5|277.6|277.5|277.5|277.3|45271
1627547120000|2021-07-29 08:25:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1119
1627547150000|2021-07-29 08:25:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|3769
1627547160000|2021-07-29 08:26:00|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|6415
1627547180000|2021-07-29 08:26:20||277.5||277.5||277.5||277.5|0
1627547190000|2021-07-29 08:26:30|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|1896
1627547220000|2021-07-29 08:27:00|277.7|277.5|277.5|277.4|277.7|277.5|277.5|277.4|23714
1627547230000|2021-07-29 08:27:10|||||||||2000
1627547240000|2021-07-29 08:27:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|3365
1627547250000|2021-07-29 08:27:30|277.5|277.4|277.6|277.4|277.6|277.5|277.5|277.4|7953
1627547260000|2021-07-29 08:27:40|277.5||277.5||277.5||277.5||0
1627547310000|2021-07-29 08:28:30|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|5870
1627547330000|2021-07-29 08:28:50|277.4|277.3|277.5|277.4|277.5|277.4|277.3|277.2|46666
1627547410000|2021-07-29 08:30:10|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|10993
1627547430000|2021-07-29 08:30:30|277.8|277.4|277.6|277.5|277.8|277.6|277.6|277.4|103241
1627547450000|2021-07-29 08:30:50|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|12072
1627547470000|2021-07-29 08:31:10|277.3|277.2|277.3|277.2|277.4|277.3|277.3|277.2|19662
1627547490000|2021-07-29 08:31:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277|2736
1627547500000|2021-07-29 08:31:40|277.1|277|277.2|277|277.2|277|277.1|277|0
1627547510000|2021-07-29 08:31:50||277.1||277||277.1||277|0
1627547520000|2021-07-29 08:32:00|277.1||277.1||277.1||277.1||0
1627547530000|2021-07-29 08:32:10|277|276.9|277|276.9|277|276.9|277|276.8|4565
1627547540000|2021-07-29 08:32:20|276.9|276.8|277|276.9|277|276.9|276.9|276.8|7498
1627547550000|2021-07-29 08:32:30|277.1|277|277.2|277.1|277.2|277.1|277.1|277|20053
1627547560000|2021-07-29 08:32:40|||||||||2500
1627547570000|2021-07-29 08:32:50|277.1|277|277.1|277|277.1|277|277.1|277|10517
1627547590000|2021-07-29 08:33:10|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|20548
1627547630000|2021-07-29 08:33:50|277.2|277.1|277|276.9|277.2|277.1|277|276.9|20734
1627547640000|2021-07-29 08:34:00|277.1||277||277.1||277||16708
1627547650000|2021-07-29 08:34:10|277.1||277||277.1||277||96284
1627547660000|2021-07-29 08:34:20|277.1||277||277.1||277||48123
1627547670000|2021-07-29 08:34:30|277.1||277||277.1||277||0
1627547720000|2021-07-29 08:35:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|4108
1627547810000|2021-07-29 08:36:50|277|276.9|277|276.9|277|276.9|276.9|276.8|28206
1627547820000|2021-07-29 08:37:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1627547830000|2021-07-29 08:37:10|277|276.9|277|276.9|277|276.9|277|276.8|0
1627547840000|2021-07-29 08:37:20|||||||||19390
1627547860000|2021-07-29 08:37:40|277.1||277||277.1||277||16708
1627547870000|2021-07-29 08:37:50|276.9|276.8|276.9|276.8|276.9|276.9|276.9|276.8|21478
1627547900000|2021-07-29 08:38:20|277|276.9|277|276.9|277|276.9|277|276.9|9346
1627547910000|2021-07-29 08:38:30|276.9|276.8|277|276.9|277|276.9|276.9|276.8|3500
1627547930000|2021-07-29 08:38:50|276.9|276.8|276.9|276.8|277|276.8|276.9|276.8|2500
1627547940000|2021-07-29 08:39:00|277|276.9|277|276.8|277|276.9|277|276.8|8170
1627547950000|2021-07-29 08:39:10||276.9||276.9||276.9||276.9|0
1627547970000|2021-07-29 08:39:30|277.1||277||277.1||277||19704
1627547980000|2021-07-29 08:39:40|||||||||5727
1627548000000|2021-07-29 08:40:00|277.1|277|277.3|277.1|277.3|277.1|277|277|158227
1627548050000|2021-07-29 08:40:50|277.4|277.2|277.4|277.3|277.4|277.3|277.4|277.2|4845
1627548070000|2021-07-29 08:41:10|277.5|277.2|277.4|277.3|277.5|277.3|277.4|277.2|23705
1627548080000|2021-07-29 08:41:20|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|15659
1627548100000|2021-07-29 08:41:40|277.5||277.5||277.5||277.5||0
1627548110000|2021-07-29 08:41:50|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|15674
1627548120000|2021-07-29 08:42:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|5036
1627548130000|2021-07-29 08:42:10|277.1|277|277.1|277|277.1|277|277.1|277|2500
1627548150000|2021-07-29 08:42:30|277|276.9|277|276.8|277|276.9|277|276.8|21978
1627548160000|2021-07-29 08:42:40||276.9||276.9||276.9||276.9|0
1627548170000|2021-07-29 08:42:50|277.1||277.1||277.1||277.1||0
1627548180000|2021-07-29 08:43:00|277|277|277.1|277|277.1|277|277|277|5653
1627548190000|2021-07-29 08:43:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|622
1627548210000|2021-07-29 08:43:30|277.1|277|277.1|277|277.1|277|277.1|277|5705
1627548220000|2021-07-29 08:43:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|5296
1627548250000|2021-07-29 08:44:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|5660
1627548300000|2021-07-29 08:45:00|277.4||277.4||277.4||277.4||0
1627548310000|2021-07-29 08:45:10|277.3||277.3||277.3||277.3||0
1627548340000|2021-07-29 08:45:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|9933
1627548350000|2021-07-29 08:45:50|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|4401
1627548370000|2021-07-29 08:46:10|277.6|277.4|277.7|277.5|277.7|277.5|277.6|277.4|1876
1627548380000|2021-07-29 08:46:20||277.6||277.6||277.6||277.6|0
1627548400000|2021-07-29 08:46:40|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|1545
1627548420000|2021-07-29 08:47:00|277.8|277.6|277.7|277.6|277.8|277.6|277.7|277.6|15427
1627548450000|2021-07-29 08:47:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|4915
1627548460000|2021-07-29 08:47:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1627548480000|2021-07-29 08:48:00|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|18379
1627548490000|2021-07-29 08:48:10|278|277.9|278|277.9|278|277.9|278|277.9|697
1627548540000|2021-07-29 08:49:00|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|7140
1627548550000|2021-07-29 08:49:10|277.9||277.9||277.9||277.9||0
1627548570000|2021-07-29 08:49:30||277.8||277.7||277.8||277.7|3263
1627548620000|2021-07-29 08:50:20|277.8||277.8||277.8||277.8||0
1627548640000|2021-07-29 08:50:40|277.7|277.6|277.7|277.6|277.8|277.7|277.7|277.6|10614
1627548650000|2021-07-29 08:50:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|3531
1627548710000|2021-07-29 08:51:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|2993
1627548730000|2021-07-29 08:52:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|5229
1627548740000|2021-07-29 08:52:20|277.9||277.9||277.9||277.9||1392
1627548750000|2021-07-29 08:52:30||277.8||277.8||277.8||277.8|0
1627548760000|2021-07-29 08:52:40|278|277.9|278|277.9|278|277.9|278|277.9|0
1627548770000|2021-07-29 08:52:50|278.1||278||278.1||278||0
1627548810000|2021-07-29 08:53:30|277.9|277.8|278|277.9|278|277.9|277.9|277.8|13027
1627548840000|2021-07-29 08:54:00|278.1|278|278.1|278|278.2|278.1|278.1|278|14643
1627548850000|2021-07-29 08:54:10|278.2||278.2||278.2||278.1||6189
1627548860000|2021-07-29 08:54:20||278.1||278.1||278.1||278.1|0
1627548880000|2021-07-29 08:54:40|278.1|278|278.1|278|278.1|278|278.1|278|1259
1627548890000|2021-07-29 08:54:50|278.2||278.1||278.2||278.1||0
1627548900000|2021-07-29 08:55:00|278.2||278.2||278.2||278.2||0
1627548910000|2021-07-29 08:55:10|278.3|278.1|278.2|278.1|278.3|278.1|278.2|278.1|0
1627548930000|2021-07-29 08:55:30|278.1|278|278.1|277.9|278.2|278.1|278.1|277.9|8939
1627548940000|2021-07-29 08:55:40||278||278||278||278|0
1627548950000|2021-07-29 08:55:50|278.2|278.1|278.1|278|278.2|278.1|278.1|278|3759
1627548960000|2021-07-29 08:56:00|278.2||278.2||278.2||278.2||0
1627548970000|2021-07-29 08:56:10|278.1||278.1||278.2||278.1||20000
1627549020000|2021-07-29 08:57:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|3239
1627549050000|2021-07-29 08:57:30|||||||||5835
1627549130000|2021-07-29 08:58:50|278.1|278|278.2|278.1|278.2|278.1|278.1|278|3785
1627549140000|2021-07-29 08:59:00|278.1|278|278.1|278|278.2|278|278.1|278|6268
1627549150000|2021-07-29 08:59:10|278|277.9|277.9|277.8|278|277.9|277.9|277.8|15351
1627549160000|2021-07-29 08:59:20|||||||||916
1627549200000|2021-07-29 09:00:00|||||||||225
1627549210000|2021-07-29 09:00:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|3402
1627549260000|2021-07-29 09:01:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|9465
1627549270000|2021-07-29 09:01:10|278|277.9|278|277.9|278|277.9|278|277.9|4524
1627549290000|2021-07-29 09:01:30|278.1||278.1||278.1||278.1||943
1627549300000|2021-07-29 09:01:40|278||278||278||278||0
1627549310000|2021-07-29 09:01:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|2500
1627549340000|2021-07-29 09:02:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|4612
1627549360000|2021-07-29 09:02:40|277.9||277.8||277.9||277.8||5394
1627549380000|2021-07-29 09:03:00|277.7|277.6|277.7|277.6|277.8|277.6|277.7|277.6|8677
1627549390000|2021-07-29 09:03:10|277.6|277.5|277.6|277.5|277.6|277.5|277.5|277.4|19607
1627549400000|2021-07-29 09:03:20|277.7||277.6||277.7||277.6||4313
1627549410000|2021-07-29 09:03:30|277.5|277.4|277.5|277.4|277.5|277.4|277.4|277.3|2721
1627549450000|2021-07-29 09:04:10|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|5552
1627549470000|2021-07-29 09:04:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|6306
1627549490000|2021-07-29 09:04:50|277.7||277.7||277.7||277.7||373
1627549500000|2021-07-29 09:05:00|277.6|277.4|277.5|277.4|277.7|277.4|277.5|277.4|8740
1627549510000|2021-07-29 09:05:10|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|1262
1627549520000|2021-07-29 09:05:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|387
1627549540000|2021-07-29 09:05:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|446
1627549560000|2021-07-29 09:06:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|4631
1627549570000|2021-07-29 09:06:10|277.6||277.6||277.6||277.6||3673
1627549620000|2021-07-29 09:07:00||277.5||277.5||277.5||277.5|0
1627549630000|2021-07-29 09:07:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|2351
1627549640000|2021-07-29 09:07:20|277.6||277.6||277.6||277.5||7500
1627549650000|2021-07-29 09:07:30|277.7|277.5|277.7|277.6|277.7|277.6|277.7|277.5|382
1627549690000|2021-07-29 09:08:10|277.6|277.5|277.6|277.4|277.6|277.5|277.5|277.4|18927
1627549760000|2021-07-29 09:09:20||277.5||277.5||277.5||277.5|0
1627549790000|2021-07-29 09:09:50||277.4||277.4||277.5||277.4|9193
1627549800000|2021-07-29 09:10:00|277.7|277.5|277.7|277.5|277.7|277.6|277.7|277.5|1262
1627549820000|2021-07-29 09:10:20|277.6|277.6|277.6|277.5|277.6|277.6|277.6|277.5|0
1627549830000|2021-07-29 09:10:30|277.7||277.6||277.7||277.6||1081
1627549850000|2021-07-29 09:10:50||277.4||277.5||277.5||277.4|0
1627549880000|2021-07-29 09:11:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|3203
1627549900000|2021-07-29 09:11:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.6|5085
1627549910000|2021-07-29 09:11:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|4108
1627549920000|2021-07-29 09:12:00||277.5||277.5||277.5||277.5|0
1627549930000|2021-07-29 09:12:10||277.6||277.6||277.6||277.6|0
1627549940000|2021-07-29 09:12:20|277.8||277.8||277.8||277.8||0
1627549950000|2021-07-29 09:12:30||277.7||277.7||277.7||277.7|0
1627549970000|2021-07-29 09:12:50|277.9|277.8|278|277.8|278|277.8|277.9|277.8|5664
1627549980000|2021-07-29 09:13:00|277.9|277.9|277.9|277.8|278|277.9|277.9|277.8|2500
1627549990000|2021-07-29 09:13:10|278||278||278||278||0
1627550000000|2021-07-29 09:13:20|277.9||277.9||277.9||277.9||0
1627550010000|2021-07-29 09:13:30|278|277.9|278|277.9|278|277.9|277.9|277.8|6399
1627550040000|2021-07-29 09:14:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|3894
1627550050000|2021-07-29 09:14:10|278|277.9|278|277.8|278|277.9|278|277.8|9309
1627550060000|2021-07-29 09:14:20|277.9|277.9|278|277.9|278|277.9|277.9|277.8|2500
1627550070000|2021-07-29 09:14:30||277.8||277.9||277.9||277.8|0
1627550080000|2021-07-29 09:14:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|6556
1627550090000|2021-07-29 09:14:50|||||||||2000
1627550130000|2021-07-29 09:15:30|278|277.9|278|277.9|278|277.9|277.9|277.8|7910
1627550140000|2021-07-29 09:15:40|277.9|277.8|278|277.8|278|277.8|277.9|277.8|10343
1627550150000|2021-07-29 09:15:50||277.9||277.9||277.9||277.9|0
1627550280000|2021-07-29 09:18:00|278.1|278|278.1|278|278.2|278.1|278.1|278|12161
1627550300000|2021-07-29 09:18:20|278.2|278.1|278.1|278|278.2|278.1|278.1|278|5581
1627550310000|2021-07-29 09:18:30|278.2||278.2||278.2||278.2||0
1627550320000|2021-07-29 09:18:40|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|1500
1627550330000|2021-07-29 09:18:50|278.2||278.2||278.2||278.2||0
1627550340000|2021-07-29 09:19:00|278.3||278.3||278.3||278.3||0
1627550350000|2021-07-29 09:19:10|278.4|278.2|278.4|278.3|278.4|278.3|278.3|278.2|10461
1627550400000|2021-07-29 09:20:00|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|3172
1627550430000|2021-07-29 09:20:30|278.5|278.4|278.5|278.3|278.5|278.4|278.4|278.3|3139
1627550440000|2021-07-29 09:20:40|278.4|278.4|278.4|278.3|278.4|278.4|278.4|278.3|2468
1627550450000|2021-07-29 09:20:50|278.5||278.4||278.5||278.4||14696
1627550460000|2021-07-29 09:21:00|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|6585
1627550480000|2021-07-29 09:21:20|278.5||278.5||278.5||278.5||0
1627550490000|2021-07-29 09:21:30||278.4||278.4||278.4||278.3|5000
1627550510000|2021-07-29 09:21:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|9689
1627550520000|2021-07-29 09:22:00|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|9878
1627550530000|2021-07-29 09:22:10||278.2||278.2||278.2||278.2|0
1627550540000|2021-07-29 09:22:20|278.2|278.1|278.1|278|278.2|278.1|278.1|278|13138
1627550550000|2021-07-29 09:22:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|8629
1627550560000|2021-07-29 09:22:40|278.1|278|278.1|277.9|278.1|278|278.1|277.9|11099
1627550570000|2021-07-29 09:22:50|278|278|278.1|277.9|278.1|278|278|277.9|8875
1627550580000|2021-07-29 09:23:00|278||278||278||278||0
1627550590000|2021-07-29 09:23:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|7152
1627550600000|2021-07-29 09:23:20|278|277.9|278|277.9|278|277.9|278|277.9|1278
1627550620000|2021-07-29 09:23:40|278.1|278|278.2|278.1|278.2|278.1|278.1|278|8259
1627550650000|2021-07-29 09:24:10|278.1|278|278.2|278.1|278.2|278.1|278.1|278|2396
1627550670000|2021-07-29 09:24:30|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|2950
1627550690000|2021-07-29 09:24:50||278.2||278.2||278.2||278.2|0
1627550710000|2021-07-29 09:25:10|278.4||278.3||278.4||278.3||5558
1627550740000|2021-07-29 09:25:40|278.4||278.4||278.4||278.4||0
1627550750000|2021-07-29 09:25:50||278.3||278.3||278.3||278.3|0
1627550760000|2021-07-29 09:26:00|278.5|278.4|278.5|278.4|278.5|278.4|278.4|278.4|3320
1627550780000|2021-07-29 09:26:20|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|9141
1627550830000|2021-07-29 09:27:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|5664
1627550920000|2021-07-29 09:28:40|278.5|278.4|278.4|278.2|278.6|278.4|278.3|278.2|28476
1627550930000|2021-07-29 09:28:50||278.3||278.2||278.3||278.2|0
1627550940000|2021-07-29 09:29:00|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|2500
1627550950000|2021-07-29 09:29:10||278.4||278.4||278.4||278.4|4392
1627551030000|2021-07-29 09:30:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.4|388
1627551040000|2021-07-29 09:30:40|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|7438
1627551050000|2021-07-29 09:30:50|278.7|278.6|278.7|278.5|278.7|278.6|278.6|278.5|0
1627551060000|2021-07-29 09:31:00|278.8|278.6|278.7|278.6|278.8|278.6|278.7|278.6|0
1627551070000|2021-07-29 09:31:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|4535
1627551090000|2021-07-29 09:31:30|278.9||278.8||278.9||278.8||0
1627551100000|2021-07-29 09:31:40|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|1014
1627551150000|2021-07-29 09:32:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|378
1627551160000|2021-07-29 09:32:40|279|278.7|278.8|278.7|279|278.8|278.8|278.7|26554
1627551170000|2021-07-29 09:32:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|3166
1627551190000|2021-07-29 09:33:10|278.8||278.8||278.8||278.7||4335
1627551200000|2021-07-29 09:33:20|278.7||278.8||278.8||278.7||0
1627551240000|2021-07-29 09:34:00|278.7||278.8||278.8||278.7||5513
1627551280000|2021-07-29 09:34:40|278.9|278.7|278.9|278.8|278.9|278.8|278.9|278.7|1192
1627551290000|2021-07-29 09:34:50|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.6|2199
1627551300000|2021-07-29 09:35:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1132
1627551310000|2021-07-29 09:35:10|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|1226
1627551340000|2021-07-29 09:35:40||278.7||278.7||278.7||278.7|0
1627551350000|2021-07-29 09:35:50|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|7141
1627551490000|2021-07-29 09:38:10||278.7||278.7||278.7||278.7|0
1627551550000|2021-07-29 09:39:10|278.7|278.6|278.7|278.5|278.7|278.6|278.6|278.5|25623
1627551560000|2021-07-29 09:39:20|278.6||278.6||278.6||278.6||0
1627551580000|2021-07-29 09:39:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|11737
1627551590000|2021-07-29 09:39:50|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|39315
1627551600000|2021-07-29 09:40:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|500
1627551610000|2021-07-29 09:40:10|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|527
1627551620000|2021-07-29 09:40:20|278.4|278.2|278.3|278.1|278.4|278.2|278.2|278.1|5286
1627551630000|2021-07-29 09:40:30||278.2||278.2||278.2||278.2|0
1627551650000|2021-07-29 09:40:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|11864
1627551660000|2021-07-29 09:41:00|||||||||2779
1627551680000|2021-07-29 09:41:20|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|4269
1627551700000|2021-07-29 09:41:40|278.4|278.2|278.3|278.2|278.4|278.2|278.3|278.2|5484
1627551730000|2021-07-29 09:42:10|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|1258
1627551750000|2021-07-29 09:42:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|4530
1627551760000|2021-07-29 09:42:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|4347
1627551780000|2021-07-29 09:43:00|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|4961
1627551790000|2021-07-29 09:43:10||278||278.1||278.1||278|0
1627551800000|2021-07-29 09:43:20||278||278.1||278.1||278|4313
1627551830000|2021-07-29 09:43:50||278||278.1||278.1||278|0
1627551840000|2021-07-29 09:44:00|278.1|278|278.3|278.1|278.3|278.1|278.1|278|21470
1627551850000|2021-07-29 09:44:10|278.4|278.2|278.4|278.3|278.4|278.3|278.4|278.2|0
1627551870000|2021-07-29 09:44:30|278.5||278.5||278.5||278.5||0
1627551890000|2021-07-29 09:44:50||278.4||278.4||278.4||278.4|0
1627551900000|2021-07-29 09:45:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|3791
1627551940000|2021-07-29 09:45:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|1257
1627551960000|2021-07-29 09:46:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|10060
1627551980000|2021-07-29 09:46:20||278.2||278.3||278.3||278.2|16641
1627552020000|2021-07-29 09:47:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|8814
1627552080000|2021-07-29 09:48:00|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|6501
1627552090000|2021-07-29 09:48:10||278.1||278.1||278.1||278.1|0
1627552110000|2021-07-29 09:48:30|278.2||278.2||278.2||278.2||0
1627552130000|2021-07-29 09:48:50|278.1|278|278|277.9|278.1|278|278|277.9|10312
1627552140000|2021-07-29 09:49:00||277.8||277.8||277.9||277.8|0
1627552150000|2021-07-29 09:49:10|277.9||277.9||277.9||277.9||0
1627552160000|2021-07-29 09:49:20||277.7||277.8||277.8||277.7|0
1627552190000|2021-07-29 09:49:50|278|277.9|278|277.9|278|277.9|278|277.9|11025
1627552200000|2021-07-29 09:50:00||277.8||277.9||277.9||277.8|1260
1627552230000|2021-07-29 09:50:30|278.1||278.1||278.1||278||0
1627552240000|2021-07-29 09:50:40|278||278||278||278||0
1627552270000|2021-07-29 09:51:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|12529
1627552280000|2021-07-29 09:51:20|278|277.9|278|277.9|278|277.9|278|277.9|2717
1627552290000|2021-07-29 09:51:30||277.8||277.9||277.9||277.8|0
1627552300000|2021-07-29 09:51:40|277.9|277.8|278|277.8|278|277.8|277.9|277.8|0
1627552320000|2021-07-29 09:52:00||277.9||277.8||277.9||277.8|0
1627552330000|2021-07-29 09:52:10||277.9||277.9||277.9||277.9|0
1627552340000|2021-07-29 09:52:20|278.1||278||278.1||278||0
1627552350000|2021-07-29 09:52:30|278.1||278||278.1||278||2500
1627552400000|2021-07-29 09:53:20|||||||||19
1627552420000|2021-07-29 09:53:40|277.9|277.8|278|277.8|278|277.8|277.9|277.8|1260
1627552440000|2021-07-29 09:54:00||277.9||277.9||277.9||277.9|0
1627552450000|2021-07-29 09:54:10|||||||||5459
1627552460000|2021-07-29 09:54:20|277.9|277.8|277.9|277.8|278|277.8|277.9|277.7|10192
1627552470000|2021-07-29 09:54:30||277.7||277.8||277.8||277.7|0
1627552480000|2021-07-29 09:54:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|2325
1627552500000|2021-07-29 09:55:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|30658
1627552510000|2021-07-29 09:55:10|277.8|277.7|277.8|277.6|277.8|277.7|277.8|277.6|15085
1627552520000|2021-07-29 09:55:20||277.7||277.7||277.7||277.7|500
1627552540000|2021-07-29 09:55:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1261
1627552560000|2021-07-29 09:56:00|277.8||277.8||277.8||277.8||10881
1627552570000|2021-07-29 09:56:10||277.7||277.7||277.7||277.7|0
1627552600000|2021-07-29 09:56:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|2243
1627552650000|2021-07-29 09:57:30|278||277.9||278||277.9||3334
1627552690000|2021-07-29 09:58:10|278|277.9|277.9|277.8|278|277.9|277.9|277.8|5668
1627552720000|2021-07-29 09:58:40|277.8|277.7|277.8|277.6|277.8|277.7|277.8|277.6|11954
1627552750000|2021-07-29 09:59:10||277.7||277.7||277.7||277.7|0
1627552760000|2021-07-29 09:59:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1260
1627552770000|2021-07-29 09:59:30|||||||||1227
1627552810000|2021-07-29 10:00:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|12142
1627552820000|2021-07-29 10:00:20|277.7|277.6|277.8|277.7|277.9|277.8|277.7|277.6|4648
1627552850000|2021-07-29 10:00:50|277.9||277.8||277.9||277.8||3116
1627552870000|2021-07-29 10:01:10|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|2786
1627552880000|2021-07-29 10:01:20|277.8||277.9||277.9||277.8||0
1627552890000|2021-07-29 10:01:30|277.8||277.8||277.8||277.8||0
1627552910000|2021-07-29 10:01:50|||||||||1966
1627552930000|2021-07-29 10:02:10|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|15476
1627552940000|2021-07-29 10:02:20||277.7||277.7||277.7||277.7|0
1627552950000|2021-07-29 10:02:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|4570
1627552970000|2021-07-29 10:02:50|278|277.9|277.9|277.8|278|277.9|277.9|277.8|8293
1627552980000|2021-07-29 10:03:00|278||277.9||278||277.9||1286
1627552990000|2021-07-29 10:03:10|||||||||60
1627553010000|2021-07-29 10:03:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1627553020000|2021-07-29 10:03:40|277.9||277.9||277.9||277.9||958
1627553030000|2021-07-29 10:03:50|277.8||277.8||277.8||277.8||0
1627553050000|2021-07-29 10:04:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|8996
1627553080000|2021-07-29 10:04:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|5014
1627553090000|2021-07-29 10:04:50|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|0
1627553100000|2021-07-29 10:05:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.5|16762
1627553110000|2021-07-29 10:05:10||277.5||277.5||277.6||277.5|0
1627553120000|2021-07-29 10:05:20||277.6||277.6||277.6||277.6|0
1627553130000|2021-07-29 10:05:30||277.5||277.5||277.5||277.5|0
1627553150000|2021-07-29 10:05:50||277.6||277.6||277.6||277.6|0
1627553160000|2021-07-29 10:06:00|||||||||3871
1627553180000|2021-07-29 10:06:20|277.8|277.7|277.8|277.6|277.8|277.7|277.7|277.6|7881
1627553210000|2021-07-29 10:06:50|277.7||277.7||277.7||277.7||0
1627553220000|2021-07-29 10:07:00|277.8||277.8||277.8||277.8||0
1627553230000|2021-07-29 10:07:10|277.7|277.7|277.7|277.6|277.8|277.7|277.7|277.6|0
1627553250000|2021-07-29 10:07:30|||||||||3444
1627553270000|2021-07-29 10:07:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1627553280000|2021-07-29 10:08:00||277.4||277.5||277.5||277.4|0
1627553290000|2021-07-29 10:08:10||277.4||277.5||277.5||277.4|0
1627553350000|2021-07-29 10:09:10|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|4814
1627553420000|2021-07-29 10:10:20|277.5|277.4|277.6|277.4|277.6|277.5|277.5|277.4|10383
1627553450000|2021-07-29 10:10:50|277.5||277.5||277.5||277.5||0
1627553470000|2021-07-29 10:11:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.4|5928
1627553480000|2021-07-29 10:11:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|2331
1627553500000|2021-07-29 10:11:40|277.6|277.5|277.6|277.5|277.6|277.5|277.5|277.5|3762
1627553580000|2021-07-29 10:13:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|10713
1627553650000|2021-07-29 10:14:10|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|4117
1627553660000|2021-07-29 10:14:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1627553690000|2021-07-29 10:14:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|11575
1627553710000|2021-07-29 10:15:10|||||||||4675
1627553750000|2021-07-29 10:15:50|||||||||4610
1627553830000|2021-07-29 10:17:10|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|15135
1627553850000|2021-07-29 10:17:30|277.5|277.4|277.5|277.4|277.6|277.4|277.5|277.3|11018
1627553890000|2021-07-29 10:18:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3360
1627553950000|2021-07-29 10:19:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|5781
1627553960000|2021-07-29 10:19:20|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|9268
1627553970000|2021-07-29 10:19:30|277.4||277.4||277.4||277.4||0
1627554030000|2021-07-29 10:20:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|6678
1627554040000|2021-07-29 10:20:40|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|16523
1627554050000|2021-07-29 10:20:50|277.1|277|277.1|277|277.1|277|277.1|277|7416
1627554060000|2021-07-29 10:21:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|2366
1627554070000|2021-07-29 10:21:10|||||||||500
1627554080000|2021-07-29 10:21:20|277.1|277|277.2|277.1|277.2|277.1|277.1|277|7002
1627554150000|2021-07-29 10:22:30|277.3|277.2|277.3|277.2|277.4|277.3|277.3|277.2|7326
1627554160000|2021-07-29 10:22:40|277.2|277.1|277.2|277.1|277.3|277.2|277.2|277.1|12111
1627554240000|2021-07-29 10:24:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|4583
1627554250000|2021-07-29 10:24:10|277.4||277.3||277.4||277.3||5439
1627554270000|2021-07-29 10:24:30|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|4075
1627554280000|2021-07-29 10:24:40|||||||||10000
1627554290000|2021-07-29 10:24:50|277.4||277.4||277.4||277.4||0
1627554300000|2021-07-29 10:25:00||277.3||277.3||277.3||277.3|0
1627554310000|2021-07-29 10:25:10|||||||||10000
1627554330000|2021-07-29 10:25:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|4868
1627554360000|2021-07-29 10:26:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|7831
1627554420000|2021-07-29 10:27:00|||||||||500
1627554450000|2021-07-29 10:27:30|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|2181
1627554460000|2021-07-29 10:27:40||277.2||277.2||277.2||277.2|3648
1627554480000|2021-07-29 10:28:00|277.3||277.3||277.3||277.3||0
1627554500000|2021-07-29 10:28:20||277.1||277.2||277.2||277.1|15586
1627554520000|2021-07-29 10:28:40|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|8110
1627554530000|2021-07-29 10:28:50||277.2||277.2||277.2||277.1|0
1627554580000|2021-07-29 10:29:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|8819
1627554590000|2021-07-29 10:29:50|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|8507
1627554600000|2021-07-29 10:30:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|0
1627554650000|2021-07-29 10:30:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|3341
1627554670000|2021-07-29 10:31:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|8488
1627554680000|2021-07-29 10:31:20|277.7|277.6|277.7|277.5|277.7|277.6|277.6|277.5|7181
1627554720000|2021-07-29 10:32:00|277.6||277.7||277.7||277.6||2000
1627554730000|2021-07-29 10:32:10|277.6||277.6||277.7||277.6||0
1627554800000|2021-07-29 10:33:20|277.5|277.4|277.5|277.4|277.5|277.5|277.5|277.4|10857
1627554820000|2021-07-29 10:33:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|3462
1627554860000|2021-07-29 10:34:20|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|10072
1627554900000|2021-07-29 10:35:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|5660
1627554910000|2021-07-29 10:35:10|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|6976
1627555000000|2021-07-29 10:36:40|277.9|277.6|277.7|277.6|277.9|277.7|277.6|277.5|85879
1627555010000|2021-07-29 10:36:50|277.6|277.5|277.6|277.4|277.7|277.6|277.6|277.4|25165
1627555020000|2021-07-29 10:37:00|277.5||277.5||277.5||277.5||0
1627555040000|2021-07-29 10:37:20|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|11277
1627555050000|2021-07-29 10:37:30|277.6||277.7||277.7||277.6||0
1627555060000|2021-07-29 10:37:40||277.6||277.6||277.6||277.6|3065
1627555070000|2021-07-29 10:37:50|277.8||277.8||277.8||277.8||0
1627555090000|2021-07-29 10:38:10|277.7||277.7||277.7||277.7||0
1627555140000|2021-07-29 10:39:00|277.8||277.8||277.8||277.8||0
1627555150000|2021-07-29 10:39:10|277.7||277.7||277.7||277.7||0
1627555160000|2021-07-29 10:39:20|277.8||277.7||277.8||277.7||0
1627555170000|2021-07-29 10:39:30|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|11590
1627555190000|2021-07-29 10:39:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1261
1627555230000|2021-07-29 10:40:30|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|3761
1627555290000|2021-07-29 10:41:30|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|414
1627555300000|2021-07-29 10:41:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|8037
1627555350000|2021-07-29 10:42:30|277.9||277.9||277.9||277.8||7675
1627555370000|2021-07-29 10:42:50|277.8||277.9||277.9||277.8||0
1627555380000|2021-07-29 10:43:00|277.8||277.8||277.8||277.8||0
1627555390000|2021-07-29 10:43:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|9722
1627555400000|2021-07-29 10:43:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|8109
1627555450000|2021-07-29 10:44:10|277.7||277.7||277.7||277.6||3261
1627555470000|2021-07-29 10:44:30|277.6||277.7||277.7||277.6||0
1627555480000|2021-07-29 10:44:40|||||||||1000
1627555530000|2021-07-29 10:45:30|277.6|277.4|277.6|277.5|277.6|277.5|277.5|277.4|10711
1627555550000|2021-07-29 10:45:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|6173
1627555560000|2021-07-29 10:46:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|21773
1627555570000|2021-07-29 10:46:10||277.2||277.3||277.3||277.2|0
1627555590000|2021-07-29 10:46:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.1|7065
1627555650000|2021-07-29 10:47:30|||||||||2746
1627555700000|2021-07-29 10:48:20|277.2|277.1|277.2|277|277.2|277.1|277.2|277|7203
1627555710000|2021-07-29 10:48:30|277.1|276.9|277|276.9|277.1|276.9|277|276.9|35873
1627555720000|2021-07-29 10:48:40||276.8||276.8||276.8||276.8|3207
1627555750000|2021-07-29 10:49:10|276.9||276.9||276.9||276.9||900
1627555760000|2021-07-29 10:49:20|277|276.9|277|276.9|277|276.9|277|276.9|1264
1627555780000|2021-07-29 10:49:40|277.1|277|277.1|276.9|277.1|277|277.1|276.9|12521
1627555790000|2021-07-29 10:49:50||277||277||277||277|0
1627555800000|2021-07-29 10:50:00||276.9||276.9||276.9||276.9|10000
1627555820000|2021-07-29 10:50:20|277||277||277||277||0
1627555860000|2021-07-29 10:51:00|277.1|277|277.1|277|277.1|277|277.1|277|1273
1627555920000|2021-07-29 10:52:00|||||||||4255
1627555960000|2021-07-29 10:52:40|||||||||4320
1627556050000|2021-07-29 10:54:10|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|9526
1627556060000|2021-07-29 10:54:20|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|7445
1627556070000|2021-07-29 10:54:30|277.4||277.4||277.4||277.4||0
1627556080000|2021-07-29 10:54:40|277.3||277.3||277.3||277.3||0
1627556090000|2021-07-29 10:54:50|277.4||277.4||277.4||277.4||647
1627556100000|2021-07-29 10:55:00|277.3|277.3|277.3|277.2|277.3|277.3|277.3|277.2|4237
1627556150000|2021-07-29 10:55:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|2900
1627556180000|2021-07-29 10:56:20|277.5||277.5||277.5||277.5||2707
1627556190000|2021-07-29 10:56:30|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1627556200000|2021-07-29 10:56:40|277.5|277.5|277.5|277.4|277.5|277.5|277.5|277.4|995
1627556210000|2021-07-29 10:56:50|277.4|277.3|277.4|277.3|277.5|277.4|277.4|277.3|19650
1627556220000|2021-07-29 10:57:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1235
1627556300000|2021-07-29 10:58:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|12931
1627556390000|2021-07-29 10:59:50|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|23187
1627556400000|2021-07-29 11:00:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1288
1627556420000|2021-07-29 11:00:20|277.5||277.5||277.5||277.4||8396
1627556430000|2021-07-29 11:00:30|277.4||277.5||277.5||277.4||0
1627556470000|2021-07-29 11:01:10|||||||||163
1627556490000|2021-07-29 11:01:30||277.4||277.4||277.4||277.4|0
1627556550000|2021-07-29 11:02:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|24516
1627556610000|2021-07-29 11:03:30|277.7|277.6|277.8|277.6|277.8|277.7|277.7|277.6|10528
1627556630000|2021-07-29 11:03:50|277.6|277.5|277.8|277.6|277.8|277.6|277.6|277.5|29890
1627556650000|2021-07-29 11:04:10||277.7||277.7||277.7||277.7|0
1627556660000|2021-07-29 11:04:20|277.9|277.8|277.9|277.8|278|277.8|277.9|277.8|4245
1627556680000|2021-07-29 11:04:40|278|277.9|277.9|277.8|278|277.9|277.9|277.8|9919
1627556690000|2021-07-29 11:04:50|||||||||3214
1627556700000|2021-07-29 11:05:00|278||277.9||278||277.9||987
1627556710000|2021-07-29 11:05:10||277.7||277.8||277.8||277.7|2463
1627556750000|2021-07-29 11:05:50|278||277.9||278||277.9||3948
1627556760000|2021-07-29 11:06:00|278|277.9|277.9|277.8|278|277.9|277.9|277.8|8374
1627556770000|2021-07-29 11:06:10|||||||||358
1627556780000|2021-07-29 11:06:20|278||277.9||278||277.9||987
1627556810000|2021-07-29 11:06:50|278||278||278||278||3487
1627556820000|2021-07-29 11:07:00|277.9||277.9||277.9||277.9||0
1627556830000|2021-07-29 11:07:10|||||||||1
1627556850000|2021-07-29 11:07:30|278||277.9||278||277.9||10828
1627557010000|2021-07-29 11:10:10|278||277.9||278||277.9||5114
1627557020000|2021-07-29 11:10:20|278|277.9|277.9|277.8|278|277.9|277.9|277.8|4266
1627557050000|2021-07-29 11:10:50|278||277.9||278||277.9||7047
1627557080000|2021-07-29 11:11:20|278||277.9||278||277.9||12290
1627557100000|2021-07-29 11:11:40|278|277.9|277.9|277.8|278|277.9|277.9|277.8|17850
1627557110000|2021-07-29 11:11:50|278|277.9|278.2|278.1|278.2|278.1|277.9|277.8|28053
1627557130000|2021-07-29 11:12:10|||||||||978
1627557150000|2021-07-29 11:12:30|278.3|278.2|278.4|278.2|278.4|278.2|278.2|278.1|12804
1627557170000|2021-07-29 11:12:50|278.3||278.3||278.3||278.3||0
1627557180000|2021-07-29 11:13:00|||||||||1404
1627557250000|2021-07-29 11:14:10|||||||||4936
1627557260000|2021-07-29 11:14:20|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|8036
1627557270000|2021-07-29 11:14:30|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|6546
1627557310000|2021-07-29 11:15:10|278.2|278.1|278.1|277.9|278.2|278.1|278|277.9|58273
1627557320000|2021-07-29 11:15:20|278|277.8|278|277.9|278|277.9|277.9|277.8|6633
1627557330000|2021-07-29 11:15:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|2500
1627557340000|2021-07-29 11:15:40|278|277.9|278|277.8|278|277.9|278|277.8|1282
1627557350000|2021-07-29 11:15:50||277.9||277.9||277.9||277.9|0
1627557400000|2021-07-29 11:16:40|||||||||15
1627557440000|2021-07-29 11:17:20|277.9|277.8|277.9|277.8|277.9|277.9|277.9|277.8|10531
1627557450000|2021-07-29 11:17:30|278|277.9|278|277.9|278|277.9|278|277.9|1260
1627557490000|2021-07-29 11:18:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|16479
1627557500000|2021-07-29 11:18:20|||||||||2506
1627557550000|2021-07-29 11:19:10|278||277.9||278||277.9||8222
1627557590000|2021-07-29 11:19:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.6|10989
1627557610000|2021-07-29 11:20:10|277.9|277.8|277.9|277.8|277.9|277.8|277.8|277.7|1709
1627557620000|2021-07-29 11:20:20|277.8|277.7|277.8|277.6|277.8|277.7|277.8|277.6|8743
1627557650000|2021-07-29 11:20:50||277.7||277.7||277.7||277.7|0
1627557680000|2021-07-29 11:21:20|277.9|277.8|277.9|277.7|277.9|277.8|277.8|277.7|12811
1627557690000|2021-07-29 11:21:30|277.8||277.8||277.8||277.8||0
1627557720000|2021-07-29 11:22:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|3932
1627557740000|2021-07-29 11:22:20||277.5||277.6||277.6||277.5|2553
1627557820000|2021-07-29 11:23:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|6401
1627557830000|2021-07-29 11:23:50|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|9760
1627557850000|2021-07-29 11:24:10|277.6||277.6||277.6||277.6||0
1627557870000|2021-07-29 11:24:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|2044
1627557900000|2021-07-29 11:25:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.4|7835
1627557920000|2021-07-29 11:25:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|58
1627557930000|2021-07-29 11:25:30|277.6||277.5||277.6||277.5||0
1627557960000|2021-07-29 11:26:00|277.6||277.5||277.6||277.5||7543
1627558050000|2021-07-29 11:27:30|||||||||414
1627558060000|2021-07-29 11:27:40|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|3620
1627558140000|2021-07-29 11:29:00|277.4|277.3|277.3|277.2|277.5|277.4|277.3|277.2|24176
1627558150000|2021-07-29 11:29:10|277.4||277.3||277.4||277.3||0
1627558170000|2021-07-29 11:29:30|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|18313
1627558250000|2021-07-29 11:30:50|277.4||277.3||277.4||277.3||2951
1627558410000|2021-07-29 11:33:30|||||||||3399
1627558450000|2021-07-29 11:34:10|277.4||277.3||277.4||277.3||5660
1627558530000|2021-07-29 11:35:30|||||||||35
1627558580000|2021-07-29 11:36:20|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|10647
1627558610000|2021-07-29 11:36:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|9792
1627558620000|2021-07-29 11:37:00|277.1|277|277.1|277|277.1|277|277.1|277|3093
1627558660000|2021-07-29 11:37:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|10123
1627558680000|2021-07-29 11:38:00|277.1|277|277.2|277|277.2|277|277.1|277|6211
1627558720000|2021-07-29 11:38:40|277.1||277.1||277.1||277.1||0
1627558730000|2021-07-29 11:38:50|||||||||1503
1627558740000|2021-07-29 11:39:00|277.2||277.2||277.2||277.2||0
1627558750000|2021-07-29 11:39:10||277.1||277.1||277.1||277.1|0
1627558850000|2021-07-29 11:40:50|277.1|277|277.2|277|277.2|277|277.1|277|4653
1627558860000|2021-07-29 11:41:00|277.1|277.1|277.1|277|277.1|277.1|277.1|277|1472
1627558910000|2021-07-29 11:41:50|277.2|277.1|277.1|277|277.2|277.1|277.1|277|1264
1627558920000|2021-07-29 11:42:00|277|276.9|277|276.9|277|276.9|277|276.8|26274
1627559060000|2021-07-29 11:44:20|277.1|277|277.1|277|277.1|277|277.1|277|7595
1627559160000|2021-07-29 11:46:00|277.2|277.1|277.1|277|277.2|277.1|277.1|277|22473
1627559170000|2021-07-29 11:46:10|277.2||277.1||277.2||277.1||1847
1627559270000|2021-07-29 11:47:50|277|276.9|277.1|276.9|277.1|276.9|277|276.9|15442
1627559280000|2021-07-29 11:48:00||277||277||277||277|0
1627559300000|2021-07-29 11:48:20|277.2|277.1|277.2|277.1|277.2|277.1|277.1|277.1|12741
1627559380000|2021-07-29 11:49:40|277.3||277.3||277.3||277.2||17106
1627559430000|2021-07-29 11:50:30|277.2||277.2||277.2||277.2||0
1627559450000|2021-07-29 11:50:50|277.3||277.3||277.3||277.3||4598
1627559460000|2021-07-29 11:51:00|277.2|277.2|277.3|277.1|277.3|277.2|277.2|277.1|4992
1627559480000|2021-07-29 11:51:20||277.2||277.2||277.2||277.2|0
1627559550000|2021-07-29 11:52:30|||||||||14674
1627559590000|2021-07-29 11:53:10|277.4||277.4||277.4||277.4||0
1627559600000|2021-07-29 11:53:20|277.3||277.4||277.4||277.3||0
1627559610000|2021-07-29 11:53:30|277.3||277.3||277.3||277.3||0
1627559630000|2021-07-29 11:53:50|||||||||965
1627559650000|2021-07-29 11:54:10|277.4||277.4||277.4||277.4||3688
1627559670000|2021-07-29 11:54:30|277.3||277.3||277.3||277.3||0
1627559690000|2021-07-29 11:54:50|||||||||2273
1627559730000|2021-07-29 11:55:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|10138
1627559770000|2021-07-29 11:56:10|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|7757
1627559780000|2021-07-29 11:56:20|277.1|277|277.1|277|277.1|277|277.1|277|15299
1627559790000|2021-07-29 11:56:30|277.2|277.1|277.1|277|277.2|277.1|277.1|277|2500
1627559820000|2021-07-29 11:57:00||276.9||276.9||277||276.9|9982
1627559850000|2021-07-29 11:57:30|277.2|277|277.2|277.1|277.2|277.1|277.2|277|12875
1627559860000|2021-07-29 11:57:40|||||||||3994
1627559880000|2021-07-29 11:58:00|277.1|277|277|276.9|277.2|277.1|277|276.9|21636
1627559990000|2021-07-29 11:59:50|||||||||179
1627560020000|2021-07-29 12:00:20|||||||||2000
1627560050000|2021-07-29 12:00:50|277.1|277|277.1|277|277.1|277|277.1|277|13021
1627560070000|2021-07-29 12:01:10|277.2|277.1|277.1|277|277.2|277.1|277.1|277|9510
1627560080000|2021-07-29 12:01:20|277.2||277.1||277.2||277.1||2369
1627560130000|2021-07-29 12:02:10|277.2||277.1||277.2||277.1||9171
1627560150000|2021-07-29 12:02:30|||||||||4817
1627560160000|2021-07-29 12:02:40|||||||||928
1627560190000|2021-07-29 12:03:10|277|276.9|277|276.8|277|276.9|277|276.8|52020
1627560200000|2021-07-29 12:03:20||276.9||276.9||276.9||276.9|0
1627560330000|2021-07-29 12:05:30|277.1|277|277.2|277.1|277.2|277.1|277.1|277|23698
1627560340000|2021-07-29 12:05:40|277.3|277.2|277.6|277.5|277.6|277.5|277.3|277.2|11713
1627560350000|2021-07-29 12:05:50|||||||||2599
1627560390000|2021-07-29 12:06:30|277.7|277.4|277.3|277.2|277.7|277.4|277.3|277.2|21098
1627560440000|2021-07-29 12:07:20|277.4|277.1|277.2|277.1|277.4|277.1|277.2|277.1|25080
1627560450000|2021-07-29 12:07:30|||||||||6000
1627560460000|2021-07-29 12:07:40|277.3||277.2||277.3||277.2||3336
1627560510000|2021-07-29 12:08:30|||||||||500
1627560560000|2021-07-29 12:09:20|||||||||3070
1627560640000|2021-07-29 12:10:40|277.1|277|277.2|277|277.2|277|277.1|277|14740
1627560650000|2021-07-29 12:10:50|277.1||277.1||277.1||277.1||0
1627560690000|2021-07-29 12:11:30|277.2||277.1||277.2||277.1||2577
1627560710000|2021-07-29 12:11:50|277.2||277.1||277.2||277.1||12498
1627560720000|2021-07-29 12:12:00|277.2||277.2||277.2||277.1||10245
1627560730000|2021-07-29 12:12:10|277.1||277.2||277.2||277.1||0
1627560750000|2021-07-29 12:12:30|277.1||277.1||277.1||277.1||0
1627560760000|2021-07-29 12:12:40|277.2|277.1|277.2|277.1|277.2|277.1|277.1|277.1|1764
1627560850000|2021-07-29 12:14:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|2022
1627560860000|2021-07-29 12:14:20|||||||||656
1627560870000|2021-07-29 12:14:30|277.4|277.3|277.4|277.2|277.4|277.3|277.3|277.2|5906
1627561000000|2021-07-29 12:16:40|277.3||277.3||277.3||277.3||0
1627561080000|2021-07-29 12:18:00|277.2|277.1|277.1|277|277.2|277.1|277.1|277|20688
1627561090000|2021-07-29 12:18:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|1067
1627561160000|2021-07-29 12:19:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|8594
1627561210000|2021-07-29 12:20:10|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|10676
1627561230000|2021-07-29 12:20:30|277.2|277.1|277.3|277.1|277.3|277.2|277.2|277.1|8099
1627561240000|2021-07-29 12:20:40|277.4|277.2|277.3|277.2|277.4|277.3|277.3|277.2|1262
1627561250000|2021-07-29 12:20:50|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|10442
1627561260000|2021-07-29 12:21:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1627561270000|2021-07-29 12:21:10|277.7||277.7||277.7||277.7||0
1627561300000|2021-07-29 12:21:40||277.6||277.5||277.6||277.5|0
1627561310000|2021-07-29 12:21:50|277.6||277.6||277.6||277.6||0
1627561330000|2021-07-29 12:22:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|10949
1627561340000|2021-07-29 12:22:20|||||||||20222
1627561350000|2021-07-29 12:22:30||277.3||277.4||277.4||277.3|2000
1627561380000|2021-07-29 12:23:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|6954
1627561390000|2021-07-29 12:23:10|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|2500
1627561400000|2021-07-29 12:23:20||277.2||277.2||277.2||277.2|7745
1627561550000|2021-07-29 12:25:50|277.3||277.3||277.3||277.3||0
1627561640000|2021-07-29 12:27:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|8126
1627561650000|2021-07-29 12:27:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3106
1627561760000|2021-07-29 12:29:20|277.4|277.1|277.2|277.1|277.4|277.1|277.2|277.1|11243
1627561790000|2021-07-29 12:29:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3285
1627561860000|2021-07-29 12:31:00|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|4618
1627561870000|2021-07-29 12:31:10|277.2||277.2||277.2||277.2||0
1627561900000|2021-07-29 12:31:40|277.3|277.2|277.3|277.1|277.3|277.2|277.2|277.1|3763
1627561910000|2021-07-29 12:31:50|277.2|277.2|277.2|277.1|277.2|277.2|277.2|277.1|98
1627561920000|2021-07-29 12:32:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1627562010000|2021-07-29 12:33:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|19187
1627562030000|2021-07-29 12:33:50|277.3||277.3||277.3||277.2||0
1627562040000|2021-07-29 12:34:00|277.2||277.2||277.2||277.2||0
1627562060000|2021-07-29 12:34:20|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|4078
1627562090000|2021-07-29 12:34:50|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|10886
1627562100000|2021-07-29 12:35:00||277.1||277.2||277.2||277.1|0
1627562110000|2021-07-29 12:35:10|277.4||277.3||277.4||277.3||10527
1627562130000|2021-07-29 12:35:30|277.4||277.3||277.4||277.3||5671
1627562150000|2021-07-29 12:35:50|277.4||277.4||277.4||277.3||10846
1627562170000|2021-07-29 12:36:10|277.3||277.3||277.3||277.3||0
1627562180000|2021-07-29 12:36:20|277.2|277.1|277.1|277|277.2|277.1|277.1|277|9842
1627562210000|2021-07-29 12:36:50|277|276.9|277|276.9|277|276.9|277|276.8|22024
1627562230000|2021-07-29 12:37:10|276.9|276.8|277|276.9|277|276.9|276.9|276.8|2278
1627562260000|2021-07-29 12:37:40|277.1|277|277.1|277|277.1|277|277.1|277|7141
1627562290000|2021-07-29 12:38:10|277|276.9|277.1|277|277.1|277|277|276.9|1388
1627562300000|2021-07-29 12:38:20|277|276.9|277|276.9|277|276.9|277|276.9|2500
1627562350000|2021-07-29 12:39:10|277.1|277|277.2|277.1|277.2|277.1|277.1|277|17407
1627562360000|2021-07-29 12:39:20|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|6645
1627562390000|2021-07-29 12:39:50||277.2||277.2||277.2||277.2|0
1627562400000|2021-07-29 12:40:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|6291
1627562510000|2021-07-29 12:41:50|277.3||277.2||277.3||277.2||3139
1627562530000|2021-07-29 12:42:10|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|11477
1627562540000|2021-07-29 12:42:20|277.3||277.3||277.3||277.3||0
1627562550000|2021-07-29 12:42:30|277.2||277.3||277.3||277.2||3763
1627562560000|2021-07-29 12:42:40||277.2||277.2||277.2||277.2|0
1627562580000|2021-07-29 12:43:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1539
1627562600000|2021-07-29 12:43:20|||||||||1403
1627562630000|2021-07-29 12:43:50||277.2||277.2||277.3||277.2|1263
1627562650000|2021-07-29 12:44:10||277.3||277.3||277.3||277.3|0
1627562750000|2021-07-29 12:45:50|277.5|277.4|277.6|277.5|277.6|277.5|277.4|277.3|22893
1627562760000|2021-07-29 12:46:00|277.7||277.7||277.7||277.7||562
1627562770000|2021-07-29 12:46:10|277.6||277.7||277.7||277.6||2721
1627562780000|2021-07-29 12:46:20|277.6||277.6||277.6||277.6||0
1627562850000|2021-07-29 12:47:30|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|15260
1627562860000|2021-07-29 12:47:40|277.5||277.5||277.5||277.5||0
1627562910000|2021-07-29 12:48:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|15473
1627562920000|2021-07-29 12:48:40|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|11830
1627562930000|2021-07-29 12:48:50||277.1||277.1||277.1||277.1|5883
1627562940000|2021-07-29 12:49:00||277.2||277.2||277.2||277.2|0
1627562960000|2021-07-29 12:49:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1263
1627562990000|2021-07-29 12:49:50||277.2||277.2||277.2||277.2|4909
1627563000000|2021-07-29 12:50:00||277.3||277.3||277.3||277.3|0
1627563030000|2021-07-29 12:50:30||277.2||277.2||277.2||277.2|2603
1627563050000|2021-07-29 12:50:50||277.3||277.3||277.3||277.3|0
1627563100000|2021-07-29 12:51:40|||||||||30
1627563120000|2021-07-29 12:52:00|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|10785
1627563170000|2021-07-29 12:52:50|277.4|277.1|277.2|277.1|277.4|277.2|277.2|277.1|25561
1627563180000|2021-07-29 12:53:00|277.1|277|277.1|277|277.1|277|277.1|277|6645
1627563240000|2021-07-29 12:54:00|||||||||2000
1627563280000|2021-07-29 12:54:40|277|276.9|277|276.9|277|276.9|277|276.9|7034
1627563330000|2021-07-29 12:55:30|||||||||25
1627563460000|2021-07-29 12:57:40|277.1|277|277.1|277|277.1|277|277|276.9|17917
1627563470000|2021-07-29 12:57:50||276.9||277||277||276.9|0
1627563490000|2021-07-29 12:58:10|||||||||976
1627563520000|2021-07-29 12:58:40|277|276.9|277|276.9|277|276.9|277|276.9|4776
1627563600000|2021-07-29 13:00:00|277.1|277|277.2|277|277.2|277|277.1|277|16645
1627563610000|2021-07-29 13:00:10||277.1||277.1||277.1||277.1|0
1627563650000|2021-07-29 13:00:50|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|12063
1627563670000|2021-07-29 13:01:10|277.1|277|277.1|277|277.1|277|277.1|277|6187
1627563690000|2021-07-29 13:01:30|277|276.9|277|276.9|277|276.9|277|276.9|7391
1627563720000|2021-07-29 13:02:00|277.1|277|277.1|277|277.1|277|277.1|277|9086
1627563740000|2021-07-29 13:02:20|277.2|277.1|277.1|277|277.2|277.1|277.1|277|9077
1627563750000|2021-07-29 13:02:30|277.2|277.1|277.2|277.1|277.2|277.1|277.1|277|20278
1627563770000|2021-07-29 13:02:50|277.1|277|277.1|277|277.1|277|277.1|276.9|18981
1627563790000|2021-07-29 13:03:10|277|276.9|277|276.9|277|276.9|277|276.9|4695
1627563850000|2021-07-29 13:04:10|277.1|277|277.1|277|277.1|277|277.1|276.9|20207
1627563880000|2021-07-29 13:04:40|277.2|277.1|277.1|277|277.2|277.1|277.1|277|12802
1627563890000|2021-07-29 13:04:50|||||||||1000
1627563920000|2021-07-29 13:05:20|277|276.9|277|276.9|277|276.9|277|276.9|18017
1627563960000|2021-07-29 13:06:00|277.1|277|277.1|277|277.1|277|277.1|277|16851
1627563980000|2021-07-29 13:06:20|277.2||277.1||277.2||277.1||15286
1627564050000|2021-07-29 13:07:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|19627
1627564070000|2021-07-29 13:07:50|277.1|277|277|276.9|277.1|277|277|276.9|25009
1627564080000|2021-07-29 13:08:00|276.9|276.8|276.9|276.7|277.1|277|276.9|276.7|72913
1627564090000|2021-07-29 13:08:10||276.8||276.8||276.8||276.8|0
1627564150000|2021-07-29 13:09:10|277|276.9|277|276.9|277|276.9|277|276.9|9881
1627564180000|2021-07-29 13:09:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|5960
1627564230000|2021-07-29 13:10:30|277|276.9|276.9|276.8|277|276.9|276.9|276.8|31442
1627564240000|2021-07-29 13:10:40|||||||||20000
1627564260000|2021-07-29 13:11:00|||||||||3510
1627564340000|2021-07-29 13:12:20|277|276.9|277|276.9|277|276.9|277|276.9|7929
1627564420000|2021-07-29 13:13:40|277.1|277|277.1|277|277.1|277|277.1|276.9|32260
1627564440000|2021-07-29 13:14:00|277|276.9|277|276.9|277|277|277|276.9|11193
1627564480000|2021-07-29 13:14:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|8637
1627564510000|2021-07-29 13:15:10|277|276.9|277|276.9|277|276.9|277|276.9|3272
1627564550000|2021-07-29 13:15:50|276.9|276.8|277|276.8|277|276.8|276.9|276.8|3778
1627564580000|2021-07-29 13:16:20||276.9||276.9||276.9||276.9|11995
1627564610000|2021-07-29 13:16:50|||||||||1069
1627564650000|2021-07-29 13:17:30|||||||||5007
1627564660000|2021-07-29 13:17:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|10363
1627564670000|2021-07-29 13:17:50|277|276.9|277|276.9|277|276.9|277|276.9|1289
1627564690000|2021-07-29 13:18:10|276.9|276.8|277|276.8|277|276.9|276.9|276.8|6083
1627564710000|2021-07-29 13:18:30||276.9||276.9||276.9||276.9|500
1627564740000|2021-07-29 13:19:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|1138
1627564750000|2021-07-29 13:19:10|277|276.9|277|276.9|277|276.9|277|276.9|1277
1627564850000|2021-07-29 13:20:50|277.1||277||277.1||277||8284
1627564950000|2021-07-29 13:22:30|||||||||28
1627565020000|2021-07-29 13:23:40|276.9|276.8|276.9|276.8|276.9|276.9|276.9|276.8|16640
1627565050000|2021-07-29 13:24:10|277|276.9|277|276.9|277|276.9|277|276.9|17806
1627565070000|2021-07-29 13:24:30|276.9|276.8|277|276.8|277|276.8|276.9|276.8|5834
1627565080000|2021-07-29 13:24:40|276.9||276.9||276.9||276.9||0
1627565090000|2021-07-29 13:24:50|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|29049
1627565100000|2021-07-29 13:25:00|277|276.9|277|276.8|277|276.9|277|276.8|1524
1627565110000|2021-07-29 13:25:10|276.9|276.9|276.9|276.8|276.9|276.9|276.9|276.8|4962
1627565120000|2021-07-29 13:25:20|277||277||277||277||0
1627565130000|2021-07-29 13:25:30|276.9||276.9||276.9||276.9||0
1627565150000|2021-07-29 13:25:50|277||277||277||277||2471
1627565170000|2021-07-29 13:26:10||276.9||276.9||276.9||276.9|0
1627565230000|2021-07-29 13:27:10|277.1|277|277.1|277|277.1|277|277.1|277|10814
1627565260000|2021-07-29 13:27:40|277|276.9|277|276.9|277|276.9|277|276.9|13463
1627565280000|2021-07-29 13:28:00|||||||||2484
1627565310000|2021-07-29 13:28:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|9189
1627565320000|2021-07-29 13:28:40|277|276.9|277|276.9|277|276.9|277|276.9|1264
1627565390000|2021-07-29 13:29:50|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|17677
1627565400000|2021-07-29 13:30:00|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|2500
1627565410000|2021-07-29 13:30:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|14
1627565420000|2021-07-29 13:30:20|276.8|276.7|276.8|276.7|276.9|276.7|276.8|276.7|2590
1627565430000|2021-07-29 13:30:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|12
1627565450000|2021-07-29 13:30:50|276.8|276.7|276.8|276.6|276.8|276.7|276.7|276.6|21291
1627565460000|2021-07-29 13:31:00|276.9|276.7|276.9|276.8|276.9|276.8|276.9|276.7|8051
1627565470000|2021-07-29 13:31:10|277||277||277||277||0
1627565480000|2021-07-29 13:31:20|276.9||276.9||276.9||276.9||0
1627565490000|2021-07-29 13:31:30|277|276.9|277|276.8|277|276.9|277|276.8|4870
1627565500000|2021-07-29 13:31:40|276.9||276.9||276.9||276.9||0
1627565510000|2021-07-29 13:31:50|277|276.9|277|276.8|277|276.9|276.9|276.8|7726
1627565520000|2021-07-29 13:32:00|276.9|276.9|276.9|276.8|277|276.9|276.9|276.8|2500
1627565550000|2021-07-29 13:32:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|28191
1627565560000|2021-07-29 13:32:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|7226
1627565580000|2021-07-29 13:33:00|277|276.9|277|276.9|277|276.9|277|276.8|5392
1627565620000|2021-07-29 13:33:40|276.9|276.8|276.9|276.8|277|276.9|276.9|276.8|8690
1627565640000|2021-07-29 13:34:00|277|276.9|277|276.9|277|276.9|277|276.9|4629
1627565700000|2021-07-29 13:35:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|17646
1627565710000|2021-07-29 13:35:10|277|276.9|277|276.9|277|276.9|277|276.9|1155
1627565730000|2021-07-29 13:35:30|277.1|277|277.2|277.1|277.2|277.1|277.1|277|4772
1627565750000|2021-07-29 13:35:50|277.1|277|277.1|277|277.1|277|277.1|277|7176
1627565760000|2021-07-29 13:36:00|277.2|277.1|277.1|277|277.2|277.1|277.1|277|1263
1627565770000|2021-07-29 13:36:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|1348
1627565830000|2021-07-29 13:37:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3634
1627565840000|2021-07-29 13:37:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|4600
1627565880000|2021-07-29 13:38:00|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|24153
1627565890000|2021-07-29 13:38:10|277.3|277.2|277.3|277.1|277.3|277.2|277.2|277.1|12910
1627565900000|2021-07-29 13:38:20||277.2||277.2||277.2||277.2|0
1627565910000|2021-07-29 13:38:30||277.1||277.1||277.1||277.1|551
1627565920000|2021-07-29 13:38:40|277.2||277.2||277.2||277.2||0
1627565950000|2021-07-29 13:39:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3615
1627565990000|2021-07-29 13:39:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|2788
1627566000000|2021-07-29 13:40:00|277.5|277.4|277.5|277.4|277.5|277.4|277.4|277.4|6518
1627566020000|2021-07-29 13:40:20|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|11702
1627566060000|2021-07-29 13:41:00|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|9715
1627566070000|2021-07-29 13:41:10|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.2|17707
1627566090000|2021-07-29 13:41:30|277.5||277.5||277.5||277.5||157
1627566160000|2021-07-29 13:42:40||277.4||277.4||277.4||277.4|0
1627566200000|2021-07-29 13:43:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|13866
1627566240000|2021-07-29 13:44:00|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|10832
1627566310000|2021-07-29 13:45:10|277.4|277.2|277.4|277.3|277.4|277.3|277.4|277.2|0
1627566330000|2021-07-29 13:45:30|||||||||200
1627566360000|2021-07-29 13:46:00|277.5||277.4||277.5||277.4||3583
1627566370000|2021-07-29 13:46:10|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|10383
1627566380000|2021-07-29 13:46:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|92
1627566470000|2021-07-29 13:47:50|277.5|277.4|277.5|277.4|277.5|277.4|277.4|277.3|13738
1627566500000|2021-07-29 13:48:20|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|800
1627566520000|2021-07-29 13:48:40||277.4||277.4||277.5||277.4|13997
1627566540000|2021-07-29 13:49:00|277.5||277.5||277.6||277.5||0
1627566550000|2021-07-29 13:49:10|277.6||277.6||277.6||277.6||0
1627566590000|2021-07-29 13:49:50|||||||||350
1627566620000|2021-07-29 13:50:20|277.5|277.5|277.5|277.4|277.5|277.5|277.5|277.4|8812
1627566640000|2021-07-29 13:50:40|277.6||277.5||277.6||277.5||0
1627566660000|2021-07-29 13:51:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|11605
1627566680000|2021-07-29 13:51:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|10617
1627566730000|2021-07-29 13:52:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|6283
1627566740000|2021-07-29 13:52:20|||||||||6
1627566760000|2021-07-29 13:52:40|277.5|277.2|277.4|277.3|277.5|277.3|277.3|277.2|10293
1627566780000|2021-07-29 13:53:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3666
1627566830000|2021-07-29 13:53:50|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.2|6403
1627566850000|2021-07-29 13:54:10|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|607
1627566890000|2021-07-29 13:54:50|277.4|277.3|277.3|277.1|277.4|277.3|277.2|277.1|24626
1627566930000|2021-07-29 13:55:30|277.4|277.2|277.4|277.3|277.4|277.3|277.3|277.2|948
1627566960000|2021-07-29 13:56:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1168
1627566980000|2021-07-29 13:56:20|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|18898
1627567000000|2021-07-29 13:56:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|2384
1627567020000|2021-07-29 13:57:00|277.5||277.5||277.5||277.5||0
1627567070000|2021-07-29 13:57:50|277.6|277.4|277.5|277.4|277.6|277.5|277.5|277.4|3324
1627567150000|2021-07-29 13:59:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.4|1708
1627567160000|2021-07-29 13:59:20|277.7||277.6||277.7||277.6||1599
1627567180000|2021-07-29 13:59:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|16484
1627567200000|2021-07-29 14:00:00|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|5642
1627567220000|2021-07-29 14:00:20|||||||||900
1627567250000|2021-07-29 14:00:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|238
1627567280000|2021-07-29 14:01:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|4881
1627567290000|2021-07-29 14:01:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|2498
1627567310000|2021-07-29 14:01:50|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|219
1627567330000|2021-07-29 14:02:10||277.3||277.2||277.3||277.2|0
1627567360000|2021-07-29 14:02:40||277.3||277.3||277.3||277.3|0
1627567430000|2021-07-29 14:03:50|277.5||277.4||277.5||277.4||10882
1627567440000|2021-07-29 14:04:00|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|1050
1627567450000|2021-07-29 14:04:10|277.3||277.3||277.3||277.3||0
1627567460000|2021-07-29 14:04:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|238
1627567500000|2021-07-29 14:05:00|||||||||985
1627567520000|2021-07-29 14:05:20|||||||||3006
1627567530000|2021-07-29 14:05:30|||||||||900
1627567540000|2021-07-29 14:05:40|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|122
1627567550000|2021-07-29 14:05:50|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.2|0
1627567560000|2021-07-29 14:06:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3084
1627567570000|2021-07-29 14:06:10|277.4||277.4||277.4||277.4||46
1627567580000|2021-07-29 14:06:20|277.3||277.3||277.3||277.3||0
1627567600000|2021-07-29 14:06:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3613
1627567660000|2021-07-29 14:07:40|||||||||4838
1627567760000|2021-07-29 14:09:20|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|6235
1627567790000|2021-07-29 14:09:50|277.5||277.4||277.5||277.4||4656
1627567800000|2021-07-29 14:10:00|277.5|277.4|277.5|277.4|277.5|277.4|277.4|277.4|1650
1627567820000|2021-07-29 14:10:20|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|6123
1627567840000|2021-07-29 14:10:40|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|6320
1627567850000|2021-07-29 14:10:50|277.4||277.5||277.5||277.4||0
1627567860000|2021-07-29 14:11:00||277.4||277.4||277.4||277.4|0
1627567920000|2021-07-29 14:12:00|||||||||2205
1627567960000|2021-07-29 14:12:40|277.6||277.5||277.6||277.5||5659
1627568020000|2021-07-29 14:13:40|277.4|277.3|277.4|277.3|277.5|277.3|277.3|277.2|25560
1627568030000|2021-07-29 14:13:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|2174
1627568090000|2021-07-29 14:14:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|14532
1627568130000|2021-07-29 14:15:30|||||||||15000
1627568160000|2021-07-29 14:16:00|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|5014
1627568250000|2021-07-29 14:17:30|277.3|277.2|277.3|277.2|277.4|277.3|277.3|277.2|19898
1627568260000|2021-07-29 14:17:40|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.2|6034
1627568300000|2021-07-29 14:18:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|5557
1627568310000|2021-07-29 14:18:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|1262
1627568370000|2021-07-29 14:19:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|8553
1627568400000|2021-07-29 14:20:00|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|11537
1627568420000|2021-07-29 14:20:20|277.2||277.2||277.2||277.2||0
1627568510000|2021-07-29 14:21:50|||||||||20000
1627568580000|2021-07-29 14:23:00|277.1|277|277.1|277|277.2|277.1|277.1|277|17045
1627568610000|2021-07-29 14:23:30|||||||||180
1627568620000|2021-07-29 14:23:40|277.2|277.1|277.1|276.9|277.2|277.1|277|276.9|17641
1627568630000|2021-07-29 14:23:50|277||277||277||277||0
1627568720000|2021-07-29 14:25:20|||||||||5207
1627568750000|2021-07-29 14:25:50|276.9|276.8|276.9|276.8|277|276.9|276.9|276.8|17638
1627568760000|2021-07-29 14:26:00|277|276.9|277|276.8|277|276.9|277|276.8|4948
1627568770000|2021-07-29 14:26:10|276.9|276.9|276.9|276.8|276.9|276.9|276.9|276.8|6536
1627568790000|2021-07-29 14:26:30|277||276.9||277||276.9||0
1627568830000|2021-07-29 14:27:10|||||||||7294
1627568840000|2021-07-29 14:27:20||276.7||276.7||276.8||276.7|5844
1627568860000|2021-07-29 14:27:40||276.8||276.8||276.8||276.8|0
1627568870000|2021-07-29 14:27:50|277|276.9|276.9|276.8|277|276.9|276.9|276.8|4344
1627568920000|2021-07-29 14:28:40|||||||||4000
1627568960000|2021-07-29 14:29:20|||||||||4401
1627569050000|2021-07-29 14:30:50|277|276.9|277|276.9|277|276.9|277|276.9|5562
1627569070000|2021-07-29 14:31:10|277.1||277||277.1||277||11220
1627569150000|2021-07-29 14:32:30|276.9|276.8|276.9|276.7|276.9|276.9|276.9|276.7|45409
1627569160000|2021-07-29 14:32:40||276.8||276.8||276.8||276.7|16644
1627569170000|2021-07-29 14:32:50|277|276.9|277|276.9|277|276.9|277|276.8|341
1627569180000|2021-07-29 14:33:00|||||||||33
1627569240000|2021-07-29 14:34:00|277.1|277|277.1|277|277.1|277|277.1|277|3706
1627569310000|2021-07-29 14:35:10|277|276.9|277|276.9|277|276.9|277|276.9|16306
1627569330000|2021-07-29 14:35:30|276.9|276.8|277|276.9|277|276.9|276.9|276.8|17628
1627569360000|2021-07-29 14:36:00|277.1|277|277.1|276.9|277.1|277|277.1|276.9|10176
1627569370000|2021-07-29 14:36:10||277||277||277||277|0
1627569390000|2021-07-29 14:36:30|277|276.9|277|276.9|277|276.9|277|276.9|42677
1627569400000|2021-07-29 14:36:40|276.9|276.8|276.9|276.8|277|276.8|276.9|276.8|4787
1627569440000|2021-07-29 14:37:20|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|13156
1627569520000|2021-07-29 14:38:40|277|276.9|277.1|277|277.1|277|277|276.9|29761
1627569540000|2021-07-29 14:39:00|||||||||6017
1627569560000|2021-07-29 14:39:20|||||||||1000
1627569570000|2021-07-29 14:39:30|277|276.9|277|276.9|277.1|276.9|277|276.9|9113
1627569590000|2021-07-29 14:39:50|277.1||277||277.1||277||6231
1627569600000|2021-07-29 14:40:00|277.1|277|277.1|277|277.1|277|277.1|277|1725
1627569660000|2021-07-29 14:41:00|277|276.9|277.1|276.9|277.1|276.9|277|276.9|17318
1627569680000|2021-07-29 14:41:20|277|276.8|277|276.9|277|276.9|277|276.8|11233
1627569790000|2021-07-29 14:43:10|277.1|277|277.1|277|277.1|277|277.1|277|13600
1627569810000|2021-07-29 14:43:30|277|276.9|277.1|277|277.1|277|277|276.9|15242
1627569890000|2021-07-29 14:44:50|277|276.9|277|276.9|277.1|277|277|276.9|21110
1627569960000|2021-07-29 14:46:00|277.1|277|277.1|277|277.1|277|277.1|276.9|6123
1627570010000|2021-07-29 14:46:50||276.9||277||277||276.9|0
1627570060000|2021-07-29 14:47:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|12568
1627570080000|2021-07-29 14:48:00||277||277.1||277.1||277|10478
1627570130000|2021-07-29 14:48:50||277||277||277.1||277|16268
1627570160000|2021-07-29 14:49:20||277.1||277.1||277.1||277|6940
1627570200000|2021-07-29 14:50:00||277||277.1||277.1||277|4825
1627570260000|2021-07-29 14:51:00|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|21301
1627570360000|2021-07-29 14:52:40|||||||||6695
1627570380000|2021-07-29 14:53:00|277.1|277|277|276.9|277.1|277|277|276.9|29022
1627570390000|2021-07-29 14:53:10|276.9|276.8|277|276.8|277|276.8|276.9|276.8|7708
1627570400000|2021-07-29 14:53:20|276.9||276.9||276.9||276.9||0
1627570460000|2021-07-29 14:54:20|||||||||4799
1627570490000|2021-07-29 14:54:50|||||||||500
1627570560000|2021-07-29 14:56:00|277||277||277||277||11601
1627570570000|2021-07-29 14:56:10|276.9||276.9||277||276.9||0
1627570590000|2021-07-29 14:56:30|277||276.9||277||276.9||0
1627570620000|2021-07-29 14:57:00|277||276.9||277||276.9||2500
1627570660000|2021-07-29 14:57:40|||||||||5605
1627570690000|2021-07-29 14:58:10|276.8|276.7|276.8|276.7|276.8|276.7|276.7|276.6|23201
1627570700000|2021-07-29 14:58:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|3498
1627570730000|2021-07-29 14:58:50||276.5||276.6||276.6||276.5|8500
1627570800000|2021-07-29 15:00:00|||||||||1450
1627570830000|2021-07-29 15:00:30|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|27950
1627570840000|2021-07-29 15:00:40|276.8||276.7||276.8||276.7||7966
1627570860000|2021-07-29 15:01:00|||||||||6952
1627570930000|2021-07-29 15:02:10|||||||||12
1627570960000|2021-07-29 15:02:40|||||||||5624
1627570970000|2021-07-29 15:02:50|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|1025
1627571020000|2021-07-29 15:03:40|||||||||3000
1627571060000|2021-07-29 15:04:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|24204
1627571080000|2021-07-29 15:04:40|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|11376
1627571100000|2021-07-29 15:05:00|277|276.9|277|276.8|277|276.9|277|276.8|21640
1627571120000|2021-07-29 15:05:20|276.9||276.9||276.9||276.9||0
1627571160000|2021-07-29 15:06:00|277|276.9|277|276.9|277|276.9|277|276.9|4766
1627571260000|2021-07-29 15:07:40|||||||||9126
1627571270000|2021-07-29 15:07:50|277.1|277|277|276.9|277.1|277|277|276.9|8373
1627571290000|2021-07-29 15:08:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|22363
1627571360000|2021-07-29 15:09:20|277|276.9|277|276.9|277|276.9|277|276.9|6066
1627571390000|2021-07-29 15:09:50|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|2879
1627571410000|2021-07-29 15:10:10|277||277||277||277||0
1627571430000|2021-07-29 15:10:30|276.9||276.9||276.9||276.9||0
1627571460000|2021-07-29 15:11:00|277|276.9|277|276.9|277|276.9|277|276.8|2819
1627571540000|2021-07-29 15:12:20|||||||||2000
1627571550000|2021-07-29 15:12:30|276.9|276.8|277|276.8|277|276.9|276.9|276.8|11023
1627571560000|2021-07-29 15:12:40||276.9||276.9||276.9||276.9|0
1627571610000|2021-07-29 15:13:30|277.1||277||277.1||277||7466
1627571660000|2021-07-29 15:14:20|||||||||6324
1627571720000|2021-07-29 15:15:20|||||||||4500
1627571760000|2021-07-29 15:16:00|277.1|277|277.1|277|277.1|277|277.1|277|4651
1627571860000|2021-07-29 15:17:40|||||||||6134
1627571870000|2021-07-29 15:17:50|||||||||88
1627571890000|2021-07-29 15:18:10|||||||||12
1627571920000|2021-07-29 15:18:40|277|276.9|277.1|277|277.1|277|277|276.9|52553
1627571930000|2021-07-29 15:18:50|||||||||1000
1627572000000|2021-07-29 15:20:00|||||||||25724
1627572030000|2021-07-29 15:20:30|277|276.9|277|276.9|277|276.9|277|276.9|24480
1627572090000|2021-07-29 15:21:30|||||||||6048
1627572110000|2021-07-29 15:21:50|||||||||500
1627572140000|2021-07-29 15:22:20|277.1||277||277.1||277||6300
1627572160000|2021-07-29 15:22:40|277.1|277|277.1|277|277.1|277|277.1|277|2417
1627572170000|2021-07-29 15:22:50||276.9||276.9||276.9||276.9|0
1627572180000|2021-07-29 15:23:00||277||277||277||277|0
1627572210000|2021-07-29 15:23:30|||||||||6272
1627572230000|2021-07-29 15:23:50|||||||||70
1627572260000|2021-07-29 15:24:20|||||||||7608
1627572270000|2021-07-29 15:24:30|||||||||69
1627572310000|2021-07-29 15:25:10|||||||||238
1627572340000|2021-07-29 15:25:40|277|276.9|277|276.9|277|276.9|277|276.9|26989
1627572430000|2021-07-29 15:27:10|277.1|277|277.1|277|277.1|277|277.1|276.9|23786
1627572450000|2021-07-29 15:27:30|277.2||277.1||277.2||277.1||536
1627572460000|2021-07-29 15:27:40|277.2||277.1||277.2||277.1||6758
1627572480000|2021-07-29 15:28:00|||||||||379
1627572500000|2021-07-29 15:28:20|||||||||5415
1627572560000|2021-07-29 15:29:20|277.2||277.1||277.2||277.1||6665
1627572570000|2021-07-29 15:29:30|||||||||982
1627572590000|2021-07-29 15:29:50|277.2||277.2||277.2||277.1||3226
1627628400000|2021-07-30 07:00:00|276.6|276.5|276.8|276.5|277|276.7|276.6|276.5|28621
1627628410000|2021-07-30 07:00:10|276.9|276.6|277.1|276.9|277.4|277|276.9|276.6|12084
1627628420000|2021-07-30 07:00:20|277.3|277|277.4|277|277.4|277|277.3|276.9|11773
1627628460000|2021-07-30 07:01:00|277.2|276.9|277|276.6|277.2|276.9|277|276.5|7343
1627628470000|2021-07-30 07:01:10|277.1|276.5|276.8|276.5|277.1|276.6|276.8|276.5|9189
1627628490000|2021-07-30 07:01:30|276.7|276.4|276.7|276.3|276.8|276.4|276.7|276.2|3459
1627628520000|2021-07-30 07:02:00|276.6|276.2|276.2|275.8|276.6|276.2|276.1|275.7|13544
1627628530000|2021-07-30 07:02:10|276.1|275.7|275.9|275.7|276.1|275.7|275.9|275.7|1942
1627628540000|2021-07-30 07:02:20|275.8|275.6|275.9|275.6|276|275.6|275.8|275.4|38438
1627628550000|2021-07-30 07:02:30|276|275.7|276.2|275.8|276.4|276.1|276|275.7|15957
1627628570000|2021-07-30 07:02:50|276.1|275.7|276.2|275.8|276.2|275.8|276|275.6|0
1627628580000|2021-07-30 07:03:00|276.4|275.9|276.3|275.9|276.5|276.1|276.3|275.9|1864
1627628590000|2021-07-30 07:03:10|276.4||276.4||276.5||276.4||0
1627628600000|2021-07-30 07:03:20|276.3||276.3||276.3||276.3||0
1627628610000|2021-07-30 07:03:30||275.8||275.8||275.8||275.8|0
1627628620000|2021-07-30 07:03:40|276.2||276.1||276.2||276.1||0
1627628660000|2021-07-30 07:04:20|276||276.1||276.1||276||0
1627628690000|2021-07-30 07:04:50|276.2|275.9|276.3|275.9|276.3|275.9|276.2|275.9|0
1627628700000|2021-07-30 07:05:00|276.2|275.8|276.4|276.1|276.6|276.2|276.2|275.8|4300
1627628710000|2021-07-30 07:05:10|276.5||276.5||276.5||276.4||0
1627628720000|2021-07-30 07:05:20|276.6|276.2|276.6|276.2|276.7|276.2|276.6|276.2|0
1627628730000|2021-07-30 07:05:30|276.7|276.3|276.7|276.4|276.8|276.4|276.7|276.3|0
1627628740000|2021-07-30 07:05:40|276.8||276.7||276.8||276.7||0
1627628760000|2021-07-30 07:06:00|276.8|276.5|276.7|276.5|276.8|276.5|276.7|276.5|0
1627628790000|2021-07-30 07:06:30|276.5|276.1|276.7|276.4|276.7|276.4|276.5|276.1|1289
1627628800000|2021-07-30 07:06:40|276.6|276.3|276.6|276.3|276.6|276.3|276.6|276.3|0
1627628820000|2021-07-30 07:07:00|276.7|276.4|276.7|276.3|276.8|276.4|276.7|276.3|2276
1627628830000|2021-07-30 07:07:10|276.8|276.5|276.7|276.4|276.8|276.5|276.7|276.4|0
1627628840000|2021-07-30 07:07:20|276.8|276.5|277.1|276.6|277.1|276.6|276.8|276.5|1562
1627628850000|2021-07-30 07:07:30|277|276.7|277.2|276.7|277.2|276.8|277|276.6|0
1627628860000|2021-07-30 07:07:40|277.1|276.6|277.2|276.8|277.2|276.8|277.1|276.6|0
1627628870000|2021-07-30 07:07:50|277.3|276.9|277.4|277|277.4|277|277.3|276.9|0
1627628880000|2021-07-30 07:08:00|277.3|276.9|277.1|276.7|277.3|276.9|277.1|276.7|875
1627628900000|2021-07-30 07:08:20|277.2|276.8|277.4|277|277.5|277.1|277.1|276.7|6540
1627628910000|2021-07-30 07:08:30|277.5|277.1|277.4|277|277.5|277.1|277.4|276.9|0
1627628930000|2021-07-30 07:08:50|277.5|277.1|277.5|277.2|277.5|277.2|277.4|277|0
1627628960000|2021-07-30 07:09:20|277.4|277.1|277.5|277.1|277.5|277.1|277.4|277|500
1627628980000|2021-07-30 07:09:40|277.4|277|277.5|277.1|277.5|277.1|277.4|277|0
1627628990000|2021-07-30 07:09:50|277.6|277.2|277.5|277.1|277.6|277.2|277.5|277.1|0
1627629010000|2021-07-30 07:10:10|277.6|277.2|277.9|277.5|278|277.6|277.6|277.2|2500
1627629020000|2021-07-30 07:10:20|278|277.6|277.9|277.5|278|277.6|277.9|277.5|0
1627629030000|2021-07-30 07:10:30|278|277.6|278|277.6|278|277.6|278|277.6|0
1627629040000|2021-07-30 07:10:40|277.9|277.5|278|277.6|278|277.6|277.9|277.5|0
1627629060000|2021-07-30 07:11:00|278.1|277.7|278.1|277.7|278.1|277.7|278.1|277.7|0
1627629080000|2021-07-30 07:11:20|278|277.6|278|277.7|278.1|277.8|278|277.6|0
1627629090000|2021-07-30 07:11:30|278.4|278|278.4|278|278.5|278.1|278.4|278|3
1627629100000|2021-07-30 07:11:40|278.5|278.1|278.4|278|278.5|278.1|278.4|278|0
1627629110000|2021-07-30 07:11:50|278.5|278.1|278.5|278.1|278.5|278.1|278.4|278|0
1627629120000|2021-07-30 07:12:00|278.4|278|278.6|278.3|278.6|278.3|278.4|278|0
1627629130000|2021-07-30 07:12:10|278.5|278.2|278.5|278.1|278.5|278.2|278.5|278.1|4043
1627629140000|2021-07-30 07:12:20|278.6|278.2|278.6|278.2|278.6|278.2|278.6|278.2|0
1627629150000|2021-07-30 07:12:30|278.5|278.1|278.5|278.2|278.5|278.2|278.5|278.1|0
1627629170000|2021-07-30 07:12:50|278.6|278.3|278.9|278.5|278.9|278.5|278.6|278.3|6700
1627629180000|2021-07-30 07:13:00|278.6|278.1|278.6|278.1|278.6|278.1|278.6|278.1|2108
1627629190000|2021-07-30 07:13:10|278.8|278.3|278.8|278.3|278.8|278.3|278.8|278.3|0
1627629200000|2021-07-30 07:13:20|278.7|278.2|278.8|278.3|278.8|278.4|278.7|278.2|0
1627629210000|2021-07-30 07:13:30|278.6|278.2|278.6|278.2|278.7|278.3|278.6|278.2|0
1627629220000|2021-07-30 07:13:40|278.5|278.3|278.5|278.1|278.5|278.3|278.4|278.1|0
1627629230000|2021-07-30 07:13:50|278.4|278|278.5|278.1|278.5|278.1|278.4|278|0
1627629240000|2021-07-30 07:14:00|278.4|278|278.4|278|278.4|278|278.2|277.9|2300
1627629250000|2021-07-30 07:14:10|278.2|277.9|278.3|278|278.3|278|278.2|277.9|0
1627629280000|2021-07-30 07:14:40|278.2|277.9|278.3|277.9|278.3|278|278.2|277.9|612
1627629290000|2021-07-30 07:14:50|278.1|277.8|278.2|277.8|278.2|277.8|278.1|277.8|0
1627629300000|2021-07-30 07:15:00|278.1|277.7|278.2|277.9|278.3|278|278|277.7|2496
1627629310000|2021-07-30 07:15:10|278.3|278|278.5|278.1|278.5|278.1|278.3|278|2000
1627629330000|2021-07-30 07:15:30|278.4|278|278.4|278|278.4|278|278.4|278|0
1627629340000|2021-07-30 07:15:40|278.5|278.1|278.6|278.2|278.6|278.2|278.4|278|0
1627629350000|2021-07-30 07:15:50|278.5|278.1|278.5|278.1|278.5|278.1|278.5|278.1|0
1627629360000|2021-07-30 07:16:00|278.4|278.2|278.5|278.1|278.6|278.2|278.4|278.1|0
1627629370000|2021-07-30 07:16:10|278.6|278.2|278.4|278|278.6|278.2|278.4|278|2794
1627629380000|2021-07-30 07:16:20|278.3|277.9|278.3|278|278.4|278|278.1|277.8|0
1627629390000|2021-07-30 07:16:30|278.4|277.9|278.4|278|278.4|278|278.4|277.9|0
1627629400000|2021-07-30 07:16:40|278.2|277.9|278.3|278|278.3|278|278.2|277.9|0
1627629410000|2021-07-30 07:16:50|278.2|277.9|278.2|277.9|278.2|277.9|278.1|277.8|939
1627629420000|2021-07-30 07:17:00|278.3|278|278.3|278|278.3|278|278.3|278|0
1627629430000|2021-07-30 07:17:10|278.2|277.9|278.4|278|278.4|278|278.2|277.9|10
1627629440000|2021-07-30 07:17:20|278.5|278.1|278.4|278|278.5|278.1|278.4|278|0
1627629450000|2021-07-30 07:17:30|278.5|278.1|278.5|278.1|278.5|278.1|278.4|278|0
1627629460000|2021-07-30 07:17:40|278.4|278|278.2|277.9|278.5|278.1|278.1|277.8|2100
1627629470000|2021-07-30 07:17:50|278.3|278|278.2|277.9|278.3|278|278.2|277.9|0
1627629480000|2021-07-30 07:18:00|278.3|278.1|278.2|278|278.3|278.1|278.2|278|0
1627629490000|2021-07-30 07:18:10|278.3|278.1|278.1|277.8|278.3|278.1|278.1|277.8|0
1627629500000|2021-07-30 07:18:20|278.2|277.9|278.1|277.8|278.2|277.9|278.1|277.8|0
1627629510000|2021-07-30 07:18:30|278|277.7|278|277.7|278.1|277.8|278|277.7|0
1627629520000|2021-07-30 07:18:40|278.1|277.8|278.1|277.7|278.1|277.8|278|277.6|208
1627629530000|2021-07-30 07:18:50|277.9|277.6|277.9|277.5|277.9|277.6|277.8|277.5|0
1627629540000|2021-07-30 07:19:00|278|277.6|277.9|277.6|278.1|277.8|277.9|277.6|0
1627629550000|2021-07-30 07:19:10|278|277.7|277.9|277.6|278|277.7|277.9|277.6|2000
1627629560000|2021-07-30 07:19:20|278|277.8|278.1|277.8|278.1|277.8|278|277.7|0
1627629570000|2021-07-30 07:19:30|278|277.7|278|277.7|278.1|277.8|278|277.7|0
1627629580000|2021-07-30 07:19:40|278.1|277.8|278.1|277.9|278.1|277.9|278|277.8|0
1627629590000|2021-07-30 07:19:50|277.9|277.7|277.9|277.7|278.1|277.8|277.9|277.7|0
1627629600000|2021-07-30 07:20:00|278|277.6|277.9|277.5|278|277.7|277.8|277.5|1215
1627629610000|2021-07-30 07:20:10|277.8|277.6|277.8|277.5|277.9|277.6|277.8|277.5|2000
1627629620000|2021-07-30 07:20:20|277.7|277.4|277.7|277.4|277.9|277.6|277.7|277.4|0
1627629630000|2021-07-30 07:20:30|277.8|277.5|277.9|277.6|277.9|277.6|277.8|277.5|0
1627629640000|2021-07-30 07:20:40|277.8|277.5|277.9|277.6|277.9|277.6|277.7|277.4|0
1627629650000|2021-07-30 07:20:50|277.8|277.5|277.7|277.5|277.8|277.6|277.7|277.5|0
1627629660000|2021-07-30 07:21:00|277.6|277.3|277.7|277.4|277.8|277.5|277.6|277.3|7155
1627629670000|2021-07-30 07:21:10|277.8|277.5|277.8|277.6|277.8|277.6|277.8|277.5|691
1627629680000|2021-07-30 07:21:20|277.9|277.7|278|277.7|278|277.7|277.9|277.7|5
1627629690000|2021-07-30 07:21:30||277.7||277.7||277.7||277.7|0
1627629720000|2021-07-30 07:22:00||277.6||277.6||277.7||277.6|0
1627629730000|2021-07-30 07:22:10||277.7||277.7||277.7||277.7|0
1627629740000|2021-07-30 07:22:20||277.6||277.7||277.7||277.6|0
1627629770000|2021-07-30 07:22:50||277.6||277.7||277.7||277.6|0
1627629780000|2021-07-30 07:23:00|277.8||277.8||277.8||277.8||0
1627629790000|2021-07-30 07:23:10||277.6||277.7||277.7||277.6|0
1627629800000|2021-07-30 07:23:20|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|0
1627629810000|2021-07-30 07:23:30|277.8||277.7||277.8||277.7||0
1627629820000|2021-07-30 07:23:40|277.6||277.7||277.7||277.6||0
1627629830000|2021-07-30 07:23:50|277.8|277.6|277.8|277.6|277.8|277.7|277.8|277.6|8371
1627629840000|2021-07-30 07:24:00|277.7|277.5|277.8|277.6|277.8|277.6|277.7|277.5|4991
1627629850000|2021-07-30 07:24:10|277.7|277.5|277.8|277.6|277.8|277.6|277.7|277.5|2500
1627629870000|2021-07-30 07:24:30||277.7||277.7||277.7||277.7|0
1627629880000|2021-07-30 07:24:40|277.7|277.6|277.6|277.4|277.8|277.6|277.6|277.4|6145
1627629890000|2021-07-30 07:24:50||277.5||277.4||277.5||277.4|0
1627629900000|2021-07-30 07:25:00||277.5||277.4||277.5||277.4|0
1627629910000|2021-07-30 07:25:10|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|291
1627629930000|2021-07-30 07:25:30|277.5|277.3|277.5|277.4|277.5|277.4|277.5|277.3|0
1627629940000|2021-07-30 07:25:40|277.6||277.6||277.6||277.6||1802
1627629950000|2021-07-30 07:25:50||277.5||277.4||277.5||277.4|2350
1627629960000|2021-07-30 07:26:00||277.5||277.4||277.5||277.4|0
1627629970000|2021-07-30 07:26:10|277.5|277.5|277.6|277.5|277.6|277.5|277.5|277.5|2000
1627629980000|2021-07-30 07:26:20|277.7|277.6|277.7|277.5|277.8|277.6|277.6|277.5|2916
1627629990000|2021-07-30 07:26:30|277.6|277.4|277.6|277.5|277.6|277.5|277.6|277.4|0
1627630000000|2021-07-30 07:26:40|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|1011
1627630010000|2021-07-30 07:26:50||277.4||277.4||277.4||277.4|0
1627630070000|2021-07-30 07:27:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.4|30573
1627630100000|2021-07-30 07:28:20|277.7||277.7||277.7||277.7||3234
1627630110000|2021-07-30 07:28:30|277.6|277.4|277.6|277.4|277.6|277.4|277.5|277.4|2872
1627630120000|2021-07-30 07:28:40||277.5||277.5||277.5||277.4|0
1627630130000|2021-07-30 07:28:50|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|10
1627630140000|2021-07-30 07:29:00|277.4||277.5||277.5||277.4||732
1627630170000|2021-07-30 07:29:30|277.6|277.2|277.7|277.5|277.7|277.5|277.6|277.2|19562
1627630180000|2021-07-30 07:29:40|277.8|277.6|277.8|277.6|277.8|277.7|277.7|277.6|4034
1627630210000|2021-07-30 07:30:10|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|483
1627630220000|2021-07-30 07:30:20||277.6||277.6||277.6||277.6|0
1627630230000|2021-07-30 07:30:30|277.8||277.8||277.8||277.8||2000
1627630240000|2021-07-30 07:30:40|277.7||277.7||277.7||277.7||0
1627630250000|2021-07-30 07:30:50|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|12166
1627630270000|2021-07-30 07:31:10|277.8|277.7|277.8|277.6|277.8|277.7|277.7|277.5|12704
1627630280000|2021-07-30 07:31:20|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1627630290000|2021-07-30 07:31:30|277.8|277.6|277.7|277.5|277.8|277.6|277.7|277.5|0
1627630300000|2021-07-30 07:31:40|277.6||277.7||277.7||277.6||0
1627630310000|2021-07-30 07:31:50|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|453
1627630350000|2021-07-30 07:32:30|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1627630360000|2021-07-30 07:32:40||277.6||277.6||277.6||277.6|0
1627630370000|2021-07-30 07:32:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|2500
1627630380000|2021-07-30 07:33:00|277.7|277.4|277.7|277.5|277.7|277.5|277.7|277.4|1261
1627630410000|2021-07-30 07:33:30|277.6|277.4|277.7|277.5|277.7|277.5|277.6|277.4|0
1627630420000|2021-07-30 07:33:40|277.6||277.6||277.6||277.6||0
1627630430000|2021-07-30 07:33:50|||||||||24
1627630450000|2021-07-30 07:34:10|||||||||625
1627630490000|2021-07-30 07:34:50|277.5|277.4|277.5|277.4|277.6|277.4|277.5|277.4|6288
1627630500000|2021-07-30 07:35:00||277.3||277.3||277.3||277.3|0
1627630520000|2021-07-30 07:35:20|277.4|277.2|277.2|277|277.4|277.2|277.2|277|8263
1627630540000|2021-07-30 07:35:40|277.1||277.1||277.1||277.1||0
1627630550000|2021-07-30 07:35:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277|1298
1627630560000|2021-07-30 07:36:00|277.1|277|277|276.8|277.1|277|277|276.8|4252
1627630580000|2021-07-30 07:36:20|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.7|607
1627630590000|2021-07-30 07:36:30||276.8||276.8||276.8||276.8|0
1627630600000|2021-07-30 07:36:40|276.8|276.7|276.9|276.7|277|276.7|276.8|276.7|1279
1627630610000|2021-07-30 07:36:50|276.8|276.6|276.8|276.6|276.8|276.6|276.7|276.6|2000
1627630620000|2021-07-30 07:37:00||276.7||276.6||276.7||276.6|0
1627630630000|2021-07-30 07:37:10|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.6|571
1627630640000|2021-07-30 07:37:20|276.8|276.6|276.9|276.7|276.9|276.8|276.8|276.6|1271
1627630660000|2021-07-30 07:37:40|||||||||250
1627630670000|2021-07-30 07:37:50|277|276.8|277|276.8|277|276.8|277|276.8|2369
1627630680000|2021-07-30 07:38:00||276.9||276.9||276.9||276.9|0
1627630690000|2021-07-30 07:38:10|277.1|277|277|276.9|277.1|277|277|276.9|895
1627630700000|2021-07-30 07:38:20|277.1|277|277.1|277|277.1|277|277.1|276.9|4329
1627630710000|2021-07-30 07:38:30|277|276.9|277.1|276.9|277.1|276.9|277|276.9|1905
1627630720000|2021-07-30 07:38:40|277|276.8|277|276.8|277.1|276.8|277|276.8|0
1627630730000|2021-07-30 07:38:50||276.9||276.9||276.9||276.9|0
1627630740000|2021-07-30 07:39:00|277.1|276.8|277.1|276.9|277.1|276.9|277|276.8|1264
1627630760000|2021-07-30 07:39:20|277||277||277||277||0
1627630770000|2021-07-30 07:39:30||276.8||276.8||276.8||276.8|0
1627630780000|2021-07-30 07:39:40||276.9||276.9||276.9||276.9|0
1627630790000|2021-07-30 07:39:50||276.8||276.8||276.8||276.8|1000
1627630800000|2021-07-30 07:40:00||276.9||276.8||276.9||276.8|0
1627630810000|2021-07-30 07:40:10|276.9||277||277||276.9||0
1627630830000|2021-07-30 07:40:30||276.9||276.9||276.9||276.9|1000
1627630840000|2021-07-30 07:40:40||276.8||276.8||276.8||276.8|0
1627630860000|2021-07-30 07:41:00|276.9|276.9|277|276.9|277|276.9|276.9|276.8|3854
1627630870000|2021-07-30 07:41:10|277.1||277.1||277.1||277.1||0
1627630920000|2021-07-30 07:42:00|277.2|277|277.2|277|277.2|277.1|277.1|277|1068
1627630950000|2021-07-30 07:42:30|277.1||277.2||277.2||277.1||2268
1627630980000|2021-07-30 07:43:00||277.1||277.1||277.1||277.1|0
1627630990000|2021-07-30 07:43:10|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|346
1627631030000|2021-07-30 07:43:50|277.3||277.3||277.3||277.3||0
1627631040000|2021-07-30 07:44:00|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|4886
1627631070000|2021-07-30 07:44:30|277.2|277|277.1|276.9|277.2|277|277.1|276.9|3506
1627631080000|2021-07-30 07:44:40|277|276.8|277|276.8|277|276.8|277|276.8|0
1627631090000|2021-07-30 07:44:50|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|0
1627631100000|2021-07-30 07:45:00|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1627631110000|2021-07-30 07:45:10|276.7|276.5|276.8|276.6|276.8|276.7|276.7|276.5|10108
1627631140000|2021-07-30 07:45:40|276.7|276.5|276.6|276.4|276.7|276.5|276.6|276.4|2500
1627631150000|2021-07-30 07:45:50||276.5||276.5||276.5||276.5|0
1627631160000|2021-07-30 07:46:00|276.7|276.6|276.8|276.6|276.8|276.7|276.7|276.5|10478
1627631170000|2021-07-30 07:46:10|276.7|276.5|276.6|276.5|276.7|276.5|276.6|276.5|0
1627631230000|2021-07-30 07:47:10|276.7|276.6|276.9|276.7|276.9|276.8|276.7|276.6|33559
1627631240000|2021-07-30 07:47:20|276.8||276.9||276.9||276.8||0
1627631250000|2021-07-30 07:47:30|276.8|276.6|276.8|276.6|276.8|276.7|276.8|276.6|7379
1627631300000|2021-07-30 07:48:20|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|0
1627631310000|2021-07-30 07:48:30|277|276.8|277|276.8|277|276.8|277|276.8|0
1627631320000|2021-07-30 07:48:40|277.1|276.9|277.1|276.8|277.1|276.9|277.1|276.8|2666
1627631330000|2021-07-30 07:48:50||276.9||276.9||276.9||276.9|0
1627631380000|2021-07-30 07:49:40|277|276.8|276.9|276.8|277|276.8|276.9|276.7|11214
1627631400000|2021-07-30 07:50:00|277|276.9|277|276.8|277|276.9|277|276.8|3924
1627631410000|2021-07-30 07:50:10|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.7|0
1627631420000|2021-07-30 07:50:20||276.8||276.8||276.8||276.8|0
1627631470000|2021-07-30 07:51:10|277|276.9|277|276.9|277|276.9|277|276.9|0
1627631530000|2021-07-30 07:52:10|277.1|277|277.1|277|277.1|277|277.1|277|1264
1627631560000|2021-07-30 07:52:40|277.2|277.1|277.3|277.1|277.3|277.1|277.1|277|21260
1627631590000|2021-07-30 07:53:10|277.4|277.2|277.5|277.3|277.5|277.3|277.4|277.2|6575
1627631610000|2021-07-30 07:53:30|277.4|277.2|277.4|277.2|277.4|277.2|277.3|277.2|0
1627631620000|2021-07-30 07:53:40|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|0
1627631650000|2021-07-30 07:54:10|277.4|277.2|277.4|277.3|277.4|277.3|277.4|277.2|817
1627631680000|2021-07-30 07:54:40|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|1263
1627631690000|2021-07-30 07:54:50||277.5||277.5||277.5||277.5|0
1627631720000|2021-07-30 07:55:20|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|4236
1627631740000|2021-07-30 07:55:40||277.5||277.5||277.5||277.5|0
1627631750000|2021-07-30 07:55:50|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|2350
1627631760000|2021-07-30 07:56:00|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|0
1627631780000|2021-07-30 07:56:20|277.7|277.5|277.7|277.5|277.7|277.5|277.6|277.5|3810
1627631790000|2021-07-30 07:56:30|277.6|277.6|277.6|277.5|277.6|277.6|277.6|277.5|2349
1627631800000|2021-07-30 07:56:40|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|3286
1627631810000|2021-07-30 07:56:50|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1627631820000|2021-07-30 07:57:00|277.6|277.4|277.6|277.4|277.6|277.4|277.5|277.4|0
1627631850000|2021-07-30 07:57:30|277.5||277.6||277.6||277.5||0
1627631870000|2021-07-30 07:57:50|277.5|277.3|277.5|277.3|277.6|277.4|277.4|277.3|14589
1627631880000|2021-07-30 07:58:00|277.4|277.2|277.4|277.2|277.4|277.3|277.4|277.2|4303
1627631930000|2021-07-30 07:58:50|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|3100
1627631950000|2021-07-30 07:59:10|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|0
1627631980000|2021-07-30 07:59:40|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1627631990000|2021-07-30 07:59:50|277.6|277.4|277.6|277.5|277.6|277.5|277.6|277.4|6740
1627632020000|2021-07-30 08:00:20|277.7|277.6|277.7|277.6|277.8|277.6|277.7|277.6|3149
1627632030000|2021-07-30 08:00:30|277.8||277.8||277.8||277.8||0
1627632050000|2021-07-30 08:00:50||277.7||277.7||277.7||277.7|4336
1627632060000|2021-07-30 08:01:00|277.9|277.8|277.9|277.8|278|277.8|277.9|277.8|818
1627632080000|2021-07-30 08:01:20|278||278||278||278||0
1627632090000|2021-07-30 08:01:30|278.1|277.9|278|277.9|278.1|277.9|278|277.9|0
1627632100000|2021-07-30 08:01:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|4829
1627632110000|2021-07-30 08:01:50|278|277.9|278|277.8|278|277.9|278|277.8|819
1627632130000|2021-07-30 08:02:10|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.7|5111
1627632350000|2021-07-30 08:05:50|278|277.8|277.9|277.8|278|277.9|277.9|277.8|1572
1627632360000|2021-07-30 08:06:00|278||278||278||278||0
1627632380000|2021-07-30 08:06:20||277.9||277.9||277.9||277.9|0
1627632390000|2021-07-30 08:06:30||277.8||277.8||277.8||277.8|9337
1627632430000|2021-07-30 08:07:10||277.9||277.9||277.9||277.9|0
1627632440000|2021-07-30 08:07:20|277.9|277.8|278|277.8|278|277.8|277.9|277.8|5147
1627632480000|2021-07-30 08:08:00|277.9||278||278||277.9||0
1627632500000|2021-07-30 08:08:20|||||||||2000
1627632520000|2021-07-30 08:08:40|277.9|277.7|277.9|277.8|277.9|277.8|277.8|277.6|7254
1627632540000|2021-07-30 08:09:00||277.7||277.8||277.8||277.7|0
1627632590000|2021-07-30 08:09:50|278|277.9|278|277.9|278|277.9|278|277.9|819
1627632600000|2021-07-30 08:10:00|277.9|277.8|278|277.8|278|277.8|277.9|277.8|2727
1627632610000|2021-07-30 08:10:10||277.9||277.9||277.9||277.9|0
1627632620000|2021-07-30 08:10:20||277.8||277.9||277.9||277.8|4384
1627632630000|2021-07-30 08:10:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1558
1627632680000|2021-07-30 08:11:20|278|277.9|278|277.9|278|277.9|278|277.9|819
1627632690000|2021-07-30 08:11:30|277.9|277.8|277.9|277.8|278|277.8|277.9|277.8|3709
1627632710000|2021-07-30 08:11:50|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|3317
1627632720000|2021-07-30 08:12:00|277.8|277.8|277.9|277.7|277.9|277.8|277.8|277.7|824
1627632730000|2021-07-30 08:12:10|||||||||500
1627632740000|2021-07-30 08:12:20||277.8||277.8||277.8||277.8|0
1627632790000|2021-07-30 08:13:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1260
1627632800000|2021-07-30 08:13:20|277.9|277.8|277.9|277.7|277.9|277.8|277.8|277.7|828
1627632810000|2021-07-30 08:13:30||277.8||277.8||277.8||277.8|0
1627632850000|2021-07-30 08:14:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|3631
1627632870000|2021-07-30 08:14:30||277.6||277.7||277.7||277.6|0
1627632880000|2021-07-30 08:14:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.5|0
1627632890000|2021-07-30 08:14:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|257
1627632920000|2021-07-30 08:15:20|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|23059
1627632930000|2021-07-30 08:15:30|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|4133
1627632950000|2021-07-30 08:15:50|277.7|277.5|277.6|277.5|277.7|277.5|277.6|277.5|4985
1627632990000|2021-07-30 08:16:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1122
1627633000000|2021-07-30 08:16:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|818
1627633040000|2021-07-30 08:17:20|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|1261
1627633050000|2021-07-30 08:17:30||277.7||277.7||277.7||277.7|0
1627633090000|2021-07-30 08:18:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|453
1627633100000|2021-07-30 08:18:20|278||277.9||278||277.9||0
1627633120000|2021-07-30 08:18:40|278|277.9|277.9|277.8|278|277.9|277.9|277.8|2503
1627633140000|2021-07-30 08:19:00|277.8|277.7|277.8|277.7|277.8|277.8|277.8|277.7|13048
1627633150000|2021-07-30 08:19:10|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|1260
1627633160000|2021-07-30 08:19:20|277.8|277.8|278|277.8|278|277.8|277.8|277.8|5770
1627633170000|2021-07-30 08:19:30|277.9|277.9|277.9|277.7|277.9|277.9|277.9|277.7|386
1627633200000|2021-07-30 08:20:00||277.8||277.8||277.8||277.8|0
1627633210000|2021-07-30 08:20:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.6|3133
1627633250000|2021-07-30 08:20:50|277.9|277.8|277.9|277.7|277.9|277.8|277.8|277.7|4748
1627633270000|2021-07-30 08:21:10|277.8|277.6|277.7|277.6|277.8|277.6|277.7|277.6|5923
1627633290000|2021-07-30 08:21:30|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|3682
1627633300000|2021-07-30 08:21:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|3261
1627633310000|2021-07-30 08:21:50|277.7|277.6|277.7|277.5|277.7|277.6|277.6|277.5|3827
1627633320000|2021-07-30 08:22:00|277.8|277.6|277.8|277.7|277.8|277.7|277.8|277.6|768
1627633330000|2021-07-30 08:22:10|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|93
1627633340000|2021-07-30 08:22:20||277.7||277.7||277.7||277.7|2036
1627633350000|2021-07-30 08:22:30|277.9||277.9||277.9||277.9||0
1627633380000|2021-07-30 08:23:00|277.8|277.6|277.7|277.6|277.8|277.6|277.7|277.6|3821
1627633390000|2021-07-30 08:23:10||277.5||277.6||277.6||277.5|2451
1627633420000|2021-07-30 08:23:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1627633440000|2021-07-30 08:24:00|277.7||277.7||277.7||277.7||1070
1627633450000|2021-07-30 08:24:10||277.6||277.6||277.6||277.6|0
1627633470000|2021-07-30 08:24:30|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|1800
1627633530000|2021-07-30 08:25:30||277.5||277.4||277.5||277.4|2200
1627633620000|2021-07-30 08:27:00||277.5||277.5||277.5||277.5|0
1627633650000|2021-07-30 08:27:30|277.5|277.4|277.5|277.4|277.6|277.4|277.5|277.4|3843
1627633670000|2021-07-30 08:27:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|4716
1627633680000|2021-07-30 08:28:00|277.5||277.4||277.5||277.4||11307
1627633710000|2021-07-30 08:28:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1013
1627633720000|2021-07-30 08:28:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1627633760000|2021-07-30 08:29:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1627633860000|2021-07-30 08:31:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|8086
1627633870000|2021-07-30 08:31:10|277.7||277.7||277.7||277.7||296
1627633910000|2021-07-30 08:31:50|277.8|277.6|277.8|277.7|277.8|277.7|277.7|277.6|4332
1627633940000|2021-07-30 08:32:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|2656
1627633950000|2021-07-30 08:32:30|277.8||277.8||277.8||277.8||4488
1627633960000|2021-07-30 08:32:40||277.7||277.7||277.7||277.7|0
1627633970000|2021-07-30 08:32:50||277.6||277.6||277.6||277.6|3365
1627634020000|2021-07-30 08:33:40|277.7||277.7||277.7||277.7||3401
1627634030000|2021-07-30 08:33:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1569
1627634040000|2021-07-30 08:34:00||277.6||277.7||277.7||277.6|0
1627634050000|2021-07-30 08:34:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1191
1627634060000|2021-07-30 08:34:20|277.8||277.7||277.8||277.7||0
1627634070000|2021-07-30 08:34:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1261
1627634080000|2021-07-30 08:34:40|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|0
1627634090000|2021-07-30 08:34:50|277.7||277.7||277.7||277.7||0
1627634120000|2021-07-30 08:35:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|8510
1627634130000|2021-07-30 08:35:30|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|2200
1627634160000|2021-07-30 08:36:00|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|17307
1627634180000|2021-07-30 08:36:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1159
1627634190000|2021-07-30 08:36:30||277.7||277.7||277.7||277.7|5814
1627634210000|2021-07-30 08:36:50||277.8||277.8||277.8||277.8|1050
1627634220000|2021-07-30 08:37:00|278|277.9|278|277.9|278|277.9|278|277.9|18145
1627634260000|2021-07-30 08:37:40|||||||||3008
1627634290000|2021-07-30 08:38:10|278.1|278|278.2|278|278.2|278.1|278.1|278|38655
1627634310000|2021-07-30 08:38:30||278.1||278.1||278.1||278.1|0
1627634330000|2021-07-30 08:38:50|||||||||500
1627634350000|2021-07-30 08:39:10|278.1|278|278.2|278|278.2|278|278.1|278|5881
1627634360000|2021-07-30 08:39:20|278.3|278.1|278.3|278.2|278.3|278.2|278.3|278.1|10048
1627634390000|2021-07-30 08:39:50|278.2|278.1|278.2|278|278.3|278.1|278.2|278|4310
1627634400000|2021-07-30 08:40:00||278.1||278.1||278.1||278|0
1627634440000|2021-07-30 08:40:40|278.1|278|278.2|278.1|278.2|278.1|278.1|278|4015
1627634450000|2021-07-30 08:40:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|1531
1627634460000|2021-07-30 08:41:00||278.1||278.2||278.2||278.1|0
1627634470000|2021-07-30 08:41:10|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|2711
1627634490000|2021-07-30 08:41:30|278.1|278|278.1|278|278.1|278|278.1|278|2155
1627634510000|2021-07-30 08:41:50|||||||||5000
1627634540000|2021-07-30 08:42:20|278|277.9|278|277.9|278|277.9|278|277.9|4654
1627634570000|2021-07-30 08:42:50||277.8||277.8||277.8||277.8|2261
1627634580000|2021-07-30 08:43:00|278.1|277.9|278.1|278|278.1|278|278.1|277.9|13405
1627634610000|2021-07-30 08:43:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278|783
1627634760000|2021-07-30 08:46:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|6503
1627634770000|2021-07-30 08:46:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|2401
1627634800000|2021-07-30 08:46:40|278.1|278|278.1|278|278.1|278|278.1|278|10931
1627634810000|2021-07-30 08:46:50|278.2||278.2||278.2||278.2||0
1627634850000|2021-07-30 08:47:30|278.1||278.1||278.1||278.1||0
1627634870000|2021-07-30 08:47:50|278|277.9|278|277.8|278|277.9|278|277.8|5759
1627634880000|2021-07-30 08:48:00|277.9||277.9||277.9||277.9||0
1627634910000|2021-07-30 08:48:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1627634920000|2021-07-30 08:48:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|1268
1627634940000|2021-07-30 08:49:00|278|277.9|278|277.8|278|277.9|278|277.8|176
1627634970000|2021-07-30 08:49:30||277.9||277.9||277.9||277.9|0
1627634990000|2021-07-30 08:49:50|278.1|278|278.1|278|278.1|278|278.1|278|6848
1627635030000|2021-07-30 08:50:30|278|277.9|278|277.9|278.1|277.9|278|277.9|7959
1627635040000|2021-07-30 08:50:40|278.1|278|278.1|277.9|278.1|278|278.1|277.9|8878
1627635050000|2021-07-30 08:50:50|278|277.8|277.9|277.7|278|277.8|277.9|277.7|3644
1627635060000|2021-07-30 08:51:00||277.8||277.8||277.8||277.7|285
1627635090000|2021-07-30 08:51:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1093
1627635110000|2021-07-30 08:51:50|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|1532
1627635120000|2021-07-30 08:52:00||277.8||277.8||277.8||277.8|0
1627635140000|2021-07-30 08:52:20||277.7||277.7||277.7||277.7|0
1627635170000|2021-07-30 08:52:50||277.8||277.8||277.8||277.8|0
1627635180000|2021-07-30 08:53:00|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|6191
1627635190000|2021-07-30 08:53:10|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|4338
1627635200000|2021-07-30 08:53:20|277.7||277.7||277.7||277.7||1261
1627635210000|2021-07-30 08:53:30|277.8|277.6|277.8|277.7|277.8|277.7|277.8|277.6|9008
1627635220000|2021-07-30 08:53:40|277.9||277.9||277.9||277.9||0
1627635300000|2021-07-30 08:55:00|278|277.8|278|277.9|278|277.9|278|277.8|1891
1627635370000|2021-07-30 08:56:10|278.1|278|278|277.9|278.1|278|278|277.9|2309
1627635420000|2021-07-30 08:57:00|278.1||278.1||278.1||278.1||2321
1627635440000|2021-07-30 08:57:20|278|278|278.1|278|278.1|278|278|278|5432
1627635450000|2021-07-30 08:57:30|278|277.9|278|277.8|278|277.9|277.9|277.8|3956
1627635470000|2021-07-30 08:57:50|277.9||277.9||277.9||277.9||0
1627635480000|2021-07-30 08:58:00|278||278||278||278||0
1627635500000|2021-07-30 08:58:20|||||||||600
1627635510000|2021-07-30 08:58:30|277.9||278||278||277.9||0
1627635570000|2021-07-30 08:59:30||277.9||277.9||277.9||277.9|2251
1627635600000|2021-07-30 09:00:00|278.1|278|278.1|278|278.1|278|278.1|278|3873
1627635630000|2021-07-30 09:00:30|278.2||278.1||278.2||278.1||0
1627635650000|2021-07-30 09:00:50|278.2||278.2||278.2||278.2||0
1627635660000|2021-07-30 09:01:00|278.1||278.1||278.2||278.1||0
1627635680000|2021-07-30 09:01:20|278.2||278.2||278.2||278.2||1259
1627635700000|2021-07-30 09:01:40||278.1||278.1||278.1||278.1|1750
1627635720000|2021-07-30 09:02:00|278.1|278|278.1|278|278.1|278|278.1|278|8229
1627635760000|2021-07-30 09:02:40|278.2||278.1||278.2||278.1||908
1627635770000|2021-07-30 09:02:50|278.2||278.1||278.2||278.1||3161
1627635780000|2021-07-30 09:03:00|278.2||278.2||278.2||278.2||0
1627635790000|2021-07-30 09:03:10|278.1||278.1||278.1||278.1||100
1627635800000|2021-07-30 09:03:20|278.2||278.2||278.2||278.2||0
1627635830000|2021-07-30 09:03:50|278.1||278.1||278.1||278.1||0
1627635860000|2021-07-30 09:04:20|278|277.9|278|277.9|278|277.9|278|277.9|18388
1627635920000|2021-07-30 09:05:20|277.9|277.8|277.9|277.8|277.9|277.8|277.8|277.7|15522
1627635940000|2021-07-30 09:05:40|278||278||278||278||4059
1627636000000|2021-07-30 09:06:40|277.9||277.9||277.9||277.9||0
1627636010000|2021-07-30 09:06:50|278|277.9|278|277.9|278|277.9|278|277.8|1260
1627636220000|2021-07-30 09:10:20|278.1|278|278.2|278.1|278.2|278.1|278.1|278|10086
1627636230000|2021-07-30 09:10:30|||||||||2052
1627636280000|2021-07-30 09:11:20|278.1|278|278.2|278.1|278.2|278.1|278.1|278|4042
1627636300000|2021-07-30 09:11:40|278.3|278.2|278.3|278.1|278.4|278.2|278.3|278.1|1993
1627636310000|2021-07-30 09:11:50|278.2|278|278.2|278.1|278.2|278.1|278.1|278|14006
1627636320000|2021-07-30 09:12:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|4052
1627636390000|2021-07-30 09:13:10||278.1||278.2||278.2||278.1|0
1627636400000|2021-07-30 09:13:20|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|4065
1627636410000|2021-07-30 09:13:30||278.1||278.2||278.2||278.1|0
1627636470000|2021-07-30 09:14:30|||||||||13
1627636560000|2021-07-30 09:16:00|278.4||278.4||278.4||278.4||388
1627636570000|2021-07-30 09:16:10||278.3||278.3||278.3||278.2|0
1627636580000|2021-07-30 09:16:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|1347
1627636680000|2021-07-30 09:18:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|3467
1627636700000|2021-07-30 09:18:20|278.1|278|278.1|278|278.1|278|278.1|278|1782
1627636710000|2021-07-30 09:18:30|278|277.9|278.1|278|278.1|278|278|277.9|3481
1627636720000|2021-07-30 09:18:40|278|277.9|278|277.9|278|277.9|278|277.9|56
1627636800000|2021-07-30 09:20:00|278.1|278|278.1|278|278.1|278|278.1|278|3873
1627636810000|2021-07-30 09:20:10|278|277.9|278|277.9|278.1|277.9|278|277.9|3560
1627636820000|2021-07-30 09:20:20|278.1|278|278.1|278|278.1|278|278.1|278|4447
1627636960000|2021-07-30 09:22:40|278|277.9|278|277.9|278|277.9|278|277.9|9921
1627636970000|2021-07-30 09:22:50|277.9|277.8|278.1|277.9|278.1|278|277.9|277.8|21850
1627636990000|2021-07-30 09:23:10|278||278||278||278||0
1627637040000|2021-07-30 09:24:00|278.1|278|278.2|278|278.2|278.1|278.1|278|8022
1627637070000|2021-07-30 09:24:30|278.3|278.1|278.3|278.1|278.3|278.2|278.3|278.1|5242
1627637100000|2021-07-30 09:25:00||278.2||278.2||278.2||278.2|0
1627637190000|2021-07-30 09:26:30|278.2|278.1|278.3|278.1|278.3|278.2|278.2|278.1|2930
1627637200000|2021-07-30 09:26:40|278.2||278.2||278.2||278.2||0
1627637220000|2021-07-30 09:27:00|||||||||3500
1627637290000|2021-07-30 09:28:10|278.1|278|278.1|278|278.1|278|278.1|278|8296
1627637310000|2021-07-30 09:28:30|||||||||2
1627637370000|2021-07-30 09:29:30|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|5586
1627637380000|2021-07-30 09:29:40|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|8049
1627637390000|2021-07-30 09:29:50|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|755
1627637400000|2021-07-30 09:30:00|278.2|278|278.2|278|278.2|278|278.2|278|0
1627637440000|2021-07-30 09:30:40|278.1|278.1|278|277.9|278.1|278.1|278|277.9|28366
1627637450000|2021-07-30 09:30:50|278.1||278.1||278.1||278||1283
1627637460000|2021-07-30 09:31:00|278||278.1||278.1||278||3000
1627637480000|2021-07-30 09:31:20||278||278||278||278|0
1627637520000|2021-07-30 09:32:00|278|277.9|278.1|277.9|278.1|277.9|278|277.9|4674
1627637530000|2021-07-30 09:32:10||278||278||278||278|0
1627637540000|2021-07-30 09:32:20|278|277.9|278|277.9|278|277.9|278|277.9|1334
1627637550000|2021-07-30 09:32:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|4536
1627637560000|2021-07-30 09:32:40|278|277.9|278|277.9|278|277.9|278|277.9|1260
1627637570000|2021-07-30 09:32:50|277.9|277.8|278|277.8|278|277.8|277.9|277.8|8206
1627637670000|2021-07-30 09:34:30||277.9||277.9||277.9||277.9|0
1627637720000|2021-07-30 09:35:20|277.9|277.8|278|277.8|278|277.9|277.9|277.8|13458
1627637730000|2021-07-30 09:35:30|277.9|277.9|278|277.8|278|277.9|277.9|277.8|1526
1627637760000|2021-07-30 09:36:00|277.9||278||278||277.9||4285
1627637790000|2021-07-30 09:36:30|277.9|277.7|277.8|277.7|277.9|277.7|277.8|277.7|3260
1627637820000|2021-07-30 09:37:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|3569
1627637830000|2021-07-30 09:37:10|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|5443
1627637840000|2021-07-30 09:37:20||277.8||277.8||277.8||277.8|0
1627637870000|2021-07-30 09:37:50|||||||||6000
1627637930000|2021-07-30 09:38:50|278|277.9|278.1|278|278.1|278|278|277.9|12078
1627637940000|2021-07-30 09:39:00|278.2||278.2||278.2||278.2||6650
1627637950000|2021-07-30 09:39:10||278.1||278.1||278.1||278.1|3063
1627637980000|2021-07-30 09:39:40|278.3|278.2|278.3|278.2|278.3|278.2|278.2|278.1|6353
1627638060000|2021-07-30 09:41:00|||||||||1000
1627638180000|2021-07-30 09:43:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|14393
1627638190000|2021-07-30 09:43:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|4681
1627638200000|2021-07-30 09:43:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|4372
1627638270000|2021-07-30 09:44:30|278.5||278.4||278.5||278.4||2954
1627638290000|2021-07-30 09:44:50|278.5||278.5||278.5||278.5||0
1627638300000|2021-07-30 09:45:00||278.4||278.4||278.4||278.4|0
1627638370000|2021-07-30 09:46:10|278.6|278.5|278.6|278.4|278.6|278.5|278.5|278.4|8651
1627638380000|2021-07-30 09:46:20|278.5||278.5||278.5||278.5||0
1627638410000|2021-07-30 09:46:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|4355
1627638430000|2021-07-30 09:47:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|1490
1627638480000|2021-07-30 09:48:00|278.8|278.7|278.8|278.7|278.8|278.7|278.7|278.6|5285
1627638500000|2021-07-30 09:48:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|4134
1627638510000|2021-07-30 09:48:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1256
1627638610000|2021-07-30 09:50:10|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|4056
1627638680000|2021-07-30 09:51:20|278.9|278.8|279|278.9|279|278.9|278.9|278.8|42224
1627638700000|2021-07-30 09:51:40|279.1|279|279.1|279|279.1|279|279.1|279|27607
1627638710000|2021-07-30 09:51:50|279.2|279.1|279.1|279|279.2|279.1|279.1|279|15998
1627638730000|2021-07-30 09:52:10||278.9||279||279||278.9|10000
1627638780000|2021-07-30 09:53:00|||||||||24900
1627638800000|2021-07-30 09:53:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|5066
1627638830000|2021-07-30 09:53:50|279.1|279|279.1|279|279.2|279.1|279.1|279|12977
1627638880000|2021-07-30 09:54:40|279.2|279.1|279.1|279|279.2|279.1|279.1|279|9300
1627638890000|2021-07-30 09:54:50|279.2||279.2||279.2||279.2||3559
1627638900000|2021-07-30 09:55:00||279.1||279.1||279.1||279.1|0
1627638940000|2021-07-30 09:55:40|279.1|279|279.1|279|279.1|279|279.1|279|3280
1627638950000|2021-07-30 09:55:50|||||||||1000
1627638980000|2021-07-30 09:56:20|279|278.9|279|278.9|279|278.9|278.9|278.8|23425
1627639010000|2021-07-30 09:56:50|279.1|279|279.2|279.1|279.2|279.1|279.1|279|7710
1627639060000|2021-07-30 09:57:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|90
1627639110000|2021-07-30 09:58:30|279.4||279.3||279.4||279.3||0
1627639140000|2021-07-30 09:59:00|279.4||279.4||279.4||279.4||0
1627639150000|2021-07-30 09:59:10|279.5|279.3|279.5|279.4|279.6|279.4|279.5|279.3|25039
1627639160000|2021-07-30 09:59:20|||||||||4238
1627639180000|2021-07-30 09:59:40|||||||||785
1627639190000|2021-07-30 09:59:50|||||||||2000
1627639200000|2021-07-30 10:00:00|||||||||5000
1627639210000|2021-07-30 10:00:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2653
1627639260000|2021-07-30 10:01:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2753
1627639270000|2021-07-30 10:01:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1253
1627639300000|2021-07-30 10:01:40|279.7||279.6||279.7||279.6||3761
1627639310000|2021-07-30 10:01:50|279.5|279.4|279.5|279.4|279.6|279.4|279.4|279.3|12796
1627639330000|2021-07-30 10:02:10|||||||||4000
1627639360000|2021-07-30 10:02:40||279.3||279.4||279.4||279.3|0
1627639370000|2021-07-30 10:02:50|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|3815
1627639390000|2021-07-30 10:03:10||279.2||279.3||279.3||279.2|6195
1627639400000|2021-07-30 10:03:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|4346
1627639410000|2021-07-30 10:03:30||279.1||279.2||279.2||279.1|0
1627639420000|2021-07-30 10:03:40||279.1||279.2||279.2||279.1|0
1627639450000|2021-07-30 10:04:10|||||||||2000
1627639480000|2021-07-30 10:04:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|4084
1627639500000|2021-07-30 10:05:00|279.3||279.3||279.3||279.3||7682
1627639510000|2021-07-30 10:05:10|279.2||279.2||279.2||279.2||0
1627639520000|2021-07-30 10:05:20|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|20225
1627639570000|2021-07-30 10:06:10|279.1|279|279.2|279|279.2|279|279.1|279|5461
1627639630000|2021-07-30 10:07:10||279.1||279.1||279.1||279.1|0
1627639650000|2021-07-30 10:07:30|||||||||20070
1627639950000|2021-07-30 10:12:30|279.1|279|279|278.9|279.1|279|279|278.9|17012
1627639960000|2021-07-30 10:12:40|279.1|279|279|278.9|279.1|279|279|278.9|2956
1627640080000|2021-07-30 10:14:40|279.1|279|279.1|279|279.1|279|279.1|279|7295
1627640090000|2021-07-30 10:14:50|279.2||279.2||279.2||279.2||2362
1627640100000|2021-07-30 10:15:00|279.1||279.2||279.2||279.1||1338
1627640120000|2021-07-30 10:15:20|279.3|279.1|279.3|279.2|279.3|279.2|279.3|279.1|599
1627640150000|2021-07-30 10:15:50|279.4||279.4||279.4||279.4||2641
1627640180000|2021-07-30 10:16:20|279.3||279.4||279.4||279.3||823
1627640210000|2021-07-30 10:16:50|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|0
1627640220000|2021-07-30 10:17:00|279.4||279.4||279.4||279.4||0
1627640230000|2021-07-30 10:17:10|279.5||279.5||279.5||279.5||0
1627640240000|2021-07-30 10:17:20|279.4||279.4||279.4||279.4||2500
1627640250000|2021-07-30 10:17:30|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|5925
1627640280000|2021-07-30 10:18:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|5227
1627640370000|2021-07-30 10:19:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|8838
1627640420000|2021-07-30 10:20:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1384
1627640440000|2021-07-30 10:20:40|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|2864
1627640460000|2021-07-30 10:21:00|279.5||279.5||279.5||279.5||0
1627640470000|2021-07-30 10:21:10|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|5316
1627640500000|2021-07-30 10:21:40|279.5|279.3|279.4|279.3|279.5|279.3|279.4|279.3|4525
1627640520000|2021-07-30 10:22:00|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|4373
1627640560000|2021-07-30 10:22:40|279.3||279.3||279.3||279.3||0
1627640600000|2021-07-30 10:23:20|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|8558
1627640620000|2021-07-30 10:23:40|279.4||279.4||279.4||279.4||4267
1627640640000|2021-07-30 10:24:00||279.3||279.3||279.3||279.2|0
1627640700000|2021-07-30 10:25:00|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|2551
1627640710000|2021-07-30 10:25:10|||||||||2348
1627640720000|2021-07-30 10:25:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|152
1627640730000|2021-07-30 10:25:30|||||||||7500
1627640740000|2021-07-30 10:25:40|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|10705
1627640800000|2021-07-30 10:26:40|279.5||279.5||279.5||279.5||360
1627640810000|2021-07-30 10:26:50|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.4|2500
1627640960000|2021-07-30 10:29:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|12554
1627641040000|2021-07-30 10:30:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|51353
1627641080000|2021-07-30 10:31:20|279.6|279.5|279.5|279.4|279.6|279.6|279.5|279.4|21947
1627641090000|2021-07-30 10:31:30|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|2263
1627641310000|2021-07-30 10:35:10|279.4|279.1|279.5|279.3|279.5|279.4|279.4|279.1|111978
1627641320000|2021-07-30 10:35:20||279.4||279.4||279.4||279.4|0
1627641330000|2021-07-30 10:35:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|7883
1627641360000|2021-07-30 10:36:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2408
1627641410000|2021-07-30 10:36:50|279.6||279.5||279.6||279.5||0
1627641480000|2021-07-30 10:38:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3256
1627641530000|2021-07-30 10:38:50|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|12008
1627641540000|2021-07-30 10:39:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2308
1627641570000|2021-07-30 10:39:30|279.7|279.6|279.6|279.5|279.7|279.6|279.5|279.4|27182
1627641580000|2021-07-30 10:39:40|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|1975
1627641590000|2021-07-30 10:39:50|279.6|279.4|279.5|279.4|279.6|279.4|279.5|279.4|14083
1627641600000|2021-07-30 10:40:00|279.4|279.3|279.4|279.3|279.4|279.4|279.4|279.3|5403
1627641610000|2021-07-30 10:40:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|3307
1627641620000|2021-07-30 10:40:20|279.4||279.3||279.4||279.3||2396
1627641740000|2021-07-30 10:42:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|3267
1627641750000|2021-07-30 10:42:30|||||||||2533
1627641760000|2021-07-30 10:42:40|||||||||598
1627641800000|2021-07-30 10:43:20|279.3|279.2|279.4|279.2|279.4|279.3|279.3|279.2|9923
1627641810000|2021-07-30 10:43:30||279.3||279.3||279.3||279.3|0
1627641820000|2021-07-30 10:43:40|||||||||750
1627641840000|2021-07-30 10:44:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2214
1627641930000|2021-07-30 10:45:30|||||||||27
1627641990000|2021-07-30 10:46:30|279.2|279.1|279.1|279|279.2|279.1|279.1|279|7377
1627642010000|2021-07-30 10:46:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279|5373
1627642020000|2021-07-30 10:47:00|279.3||279.3||279.3||279.3||0
1627642040000|2021-07-30 10:47:20|279.2|279.2|279.2|279.1|279.2|279.2|279.2|279.1|5764
1627642060000|2021-07-30 10:47:40|279.1|279|279.1|279|279.1|279|279.1|279|5273
1627642090000|2021-07-30 10:48:10|279|278.9|279|278.9|279|278.9|279|278.9|8150
1627642100000|2021-07-30 10:48:20|279.1||279.1||279.1||279.1||3641
1627642120000|2021-07-30 10:48:40||279||279||279||279|0
1627642140000|2021-07-30 10:49:00|279.2||279.2||279.2||279.2||4436
1627642160000|2021-07-30 10:49:20||279.1||279.1||279.1||279.1|0
1627642180000|2021-07-30 10:49:40|279.1|279|279.1|279|279.2|279|279.1|279|5739
1627642200000|2021-07-30 10:50:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|1108
1627642220000|2021-07-30 10:50:20|279.1|279|279.2|279|279.2|279|279.1|279|4460
1627642230000|2021-07-30 10:50:30|279.1||279.1||279.1||279.1||0
1627642260000|2021-07-30 10:51:00|279.2||279.2||279.2||279.1||1106
1627642270000|2021-07-30 10:51:10||279.1||279.1||279.1||279.1|0
1627642280000|2021-07-30 10:51:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|1059
1627642320000|2021-07-30 10:52:00|279.4||279.4||279.4||279.4||1573
1627642330000|2021-07-30 10:52:10|279.3||279.3||279.3||279.3||0
1627642460000|2021-07-30 10:54:20|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|21370
1627642490000|2021-07-30 10:54:50||279.2||279.2||279.2||279.2|0
1627642650000|2021-07-30 10:57:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|17613
1627642660000|2021-07-30 10:57:40|||||||||5
1627642670000|2021-07-30 10:57:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|5013
1627642680000|2021-07-30 10:58:00||279.3||279.3||279.3||279.3|2402
1627642690000|2021-07-30 10:58:10||279.4||279.4||279.4||279.4|0
1627642840000|2021-07-30 11:00:40|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|12104
1627642890000|2021-07-30 11:01:30|279.6|279.5|279.4|279.3|279.6|279.5|279.4|279.3|24701
1627642900000|2021-07-30 11:01:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|3753
1627642960000|2021-07-30 11:02:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|0
1627643000000|2021-07-30 11:03:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4905
1627643080000|2021-07-30 11:04:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3137
1627643160000|2021-07-30 11:06:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|10848
1627643230000|2021-07-30 11:07:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|3203
1627643240000|2021-07-30 11:07:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1627643290000|2021-07-30 11:08:10|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|3522
1627643360000|2021-07-30 11:09:20|279.8||279.7||279.8||279.7||3411
1627643370000|2021-07-30 11:09:30|||||||||12500
1627643400000|2021-07-30 11:10:00|279.8||279.8||279.8||279.8||6158
1627643420000|2021-07-30 11:10:20|279.7||279.7||279.7||279.7||0
1627643450000|2021-07-30 11:10:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|9468
1627643490000|2021-07-30 11:11:30|279.7||279.7||279.7||279.7||379
1627643580000|2021-07-30 11:13:00|279.8|279.6|279.8|279.7|279.8|279.7|279.8|279.6|6788
1627643690000|2021-07-30 11:14:50|279.9||279.9||279.9||279.9||13582
1627643830000|2021-07-30 11:17:10|279.8|279.8|279.9|279.8|280|279.9|279.8|279.8|13017
1627643890000|2021-07-30 11:18:10|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|30493
1627643910000|2021-07-30 11:18:30|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|15574
1627643950000|2021-07-30 11:19:10|279.6|279.6|279.8|279.7|279.8|279.7|279.6|279.6|3206
1627643960000|2021-07-30 11:19:20|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|6965
1627644070000|2021-07-30 11:21:10|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|19903
1627644080000|2021-07-30 11:21:20|279.9||279.9||279.9||279.9||0
1627644090000|2021-07-30 11:21:30||279.8||279.8||279.8||279.8|0
1627644110000|2021-07-30 11:21:50|280|279.9|280|279.8|280|279.9|280|279.8|4802
1627644120000|2021-07-30 11:22:00|279.9|279.9|280|279.9|280|279.9|279.9|279.9|7324
1627644190000|2021-07-30 11:23:10|279.9|279.8|280|279.9|280|279.9|279.9|279.8|23194
1627644250000|2021-07-30 11:24:10|||||||||744
1627644270000|2021-07-30 11:24:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|6799
1627644280000|2021-07-30 11:24:40|280|279.9|280|279.9|280|279.9|280|279.9|5534
1627644290000|2021-07-30 11:24:50||279.8||279.9||279.9||279.8|0
1627644300000|2021-07-30 11:25:00|||||||||1
1627644330000|2021-07-30 11:25:30|279.9|279.8|280|279.9|280|279.9|279.9|279.8|12733
1627644340000|2021-07-30 11:25:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1627644360000|2021-07-30 11:26:00|280|279.9|280|279.9|280|279.9|280|279.9|1696
1627644420000|2021-07-30 11:27:00|||||||||2000
1627644520000|2021-07-30 11:28:40|280.1|280|280.1|280|280.2|280.1|280.1|280|123491
1627644530000|2021-07-30 11:28:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|1918
1627644550000|2021-07-30 11:29:10|280.3||280.2||280.3||280.2||0
1627644580000|2021-07-30 11:29:40|280.1|280|280.1|280|280.1|280|280.1|280|8894
1627644600000|2021-07-30 11:30:00|280.2||280.2||280.2||280.2||0
1627644620000|2021-07-30 11:30:20|280.1|280.1|280.2|280.1|280.2|280.1|280.1|280.1|20000
1627644630000|2021-07-30 11:30:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.1|17829
1627644650000|2021-07-30 11:30:50|280.2|280.1|280.1|280|280.3|280.2|280.1|280|16569
1627644660000|2021-07-30 11:31:00|280|279.9|280.1|279.9|280.1|279.9|280|279.9|12510
1627644670000|2021-07-30 11:31:10|280|280|280|279.9|280|280|279.9|279.8|4518
1627644680000|2021-07-30 11:31:20||279.8||279.9||279.9||279.8|0
1627644690000|2021-07-30 11:31:30||279.8||279.9||279.9||279.8|4831
1627644750000|2021-07-30 11:32:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|4618
1627644770000|2021-07-30 11:32:50|280||280||280||280||0
1627644830000|2021-07-30 11:33:50|279.9||279.9||279.9||279.9||0
1627644840000|2021-07-30 11:34:00|280|279.9|280|279.9|280|279.9|280|279.9|2511
1627644910000|2021-07-30 11:35:10|280.1|280|280.1|280|280.2|280.1|280.1|280|25019
1627644930000|2021-07-30 11:35:30|||||||||100
1627644940000|2021-07-30 11:35:40|||||||||14336
1627644950000|2021-07-30 11:35:50||279.9||279.9||279.9||279.9|736
1627644970000|2021-07-30 11:36:10|280||280||280||280||0
1627645060000|2021-07-30 11:37:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5820
1627645090000|2021-07-30 11:38:10|280|279.9|280|279.8|280|279.9|279.9|279.8|7842
1627645100000|2021-07-30 11:38:20|279.9||280||280||279.9||0
1627645130000|2021-07-30 11:38:50|279.9||279.9||279.9||279.9||0
1627645440000|2021-07-30 11:44:00|280|279.9|280|279.9|280|279.9|280|279.8|8040
1627645480000|2021-07-30 11:44:40|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|16296
1627645520000|2021-07-30 11:45:20||279.8||279.8||279.8||279.8|0
1627645530000|2021-07-30 11:45:30|280|279.9|280|279.8|280|279.9|280|279.8|15143
1627645540000|2021-07-30 11:45:40|279.9|279.9|279.9|279.8|279.9|279.9|279.9|279.8|0
1627645560000|2021-07-30 11:46:00|280||280||280||280||0
1627645620000|2021-07-30 11:47:00|||||||||1000
1627645650000|2021-07-30 11:47:30||279.9||279.9||279.9||279.9|0
1627645870000|2021-07-30 11:51:10|279.9|279.8|280|279.8|280|279.8|279.9|279.8|15830
1627645890000|2021-07-30 11:51:30|279.9||279.9||279.9||279.9||0
1627645910000|2021-07-30 11:51:50|280||280||280||280||0
1627645920000|2021-07-30 11:52:00|279.9|279.9|280|279.8|280|279.9|279.9|279.8|702
1627645930000|2021-07-30 11:52:10|279.9||279.9||279.9||279.9||0
1627645960000|2021-07-30 11:52:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4409
1627646010000|2021-07-30 11:53:30|279.9||279.9||279.9||279.9||3451
1627646040000|2021-07-30 11:54:00|280|279.8|280|279.9|280|279.9|279.9|279.8|11097
1627646050000|2021-07-30 11:54:10|||||||||848
1627646060000|2021-07-30 11:54:20|279.9|279.8|280|279.8|280|279.8|279.9|279.8|3507
1627646240000|2021-07-30 11:57:20||279.9||279.9||279.9||279.9|0
1627646270000|2021-07-30 11:57:50|||||||||1161
1627646350000|2021-07-30 11:59:10|279.9|279.8|280|279.8|280|279.8|279.9|279.8|4030
1627646360000|2021-07-30 11:59:20|279.9|279.7|279.9|279.8|279.9|279.8|279.9|279.7|0
1627646430000|2021-07-30 12:00:30|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|12283
1627646490000|2021-07-30 12:01:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2695
1627646520000|2021-07-30 12:02:00|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|6596
1627646530000|2021-07-30 12:02:10||279.4||279.4||279.4||279.4|0
1627646540000|2021-07-30 12:02:20||279.5||279.5||279.5||279.4|0
1627646550000|2021-07-30 12:02:30||279.4||279.5||279.5||279.4|3690
1627646560000|2021-07-30 12:02:40||279.4||279.5||279.5||279.4|0
1627646570000|2021-07-30 12:02:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1627646580000|2021-07-30 12:03:00|279.6|279.5|279.6|279.5|279.6|279.5|279.5|279.5|2017
1627646600000|2021-07-30 12:03:20|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|3753
1627646620000|2021-07-30 12:03:40||279.4||279.4||279.4||279.4|0
1627646630000|2021-07-30 12:03:50||279.3||279.3||279.3||279.3|0
1627646650000|2021-07-30 12:04:10||279.4||279.4||279.4||279.4|0
1627646740000|2021-07-30 12:05:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|965
1627646860000|2021-07-30 12:07:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|3059
1627646870000|2021-07-30 12:07:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|621
1627646940000|2021-07-30 12:09:00|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|1110
1627646990000|2021-07-30 12:09:50||279.6||279.6||279.6||279.6|0
1627647040000|2021-07-30 12:10:40|||||||||190
1627647060000|2021-07-30 12:11:00|||||||||70
1627647080000|2021-07-30 12:11:20|||||||||50
1627647130000|2021-07-30 12:12:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2396
1627647160000|2021-07-30 12:12:40|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|13411
1627647170000|2021-07-30 12:12:50|279.4|279.4|279.4|279.3|279.4|279.4|279.4|279.3|2500
1627647180000|2021-07-30 12:13:00|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.3|27811
1627647190000|2021-07-30 12:13:10|279.5||279.5||279.5||279.5||0
1627647230000|2021-07-30 12:13:50|279.6||279.5||279.6||279.5||29132
1627647250000|2021-07-30 12:14:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|24353
1627647310000|2021-07-30 12:15:10|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|6385
1627647320000|2021-07-30 12:15:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|6029
1627647350000|2021-07-30 12:15:50|||||||||13669
1627647370000|2021-07-30 12:16:10||279.3||279.3||279.3||279.3|2200
1627647380000|2021-07-30 12:16:20||279.4||279.4||279.4||279.4|0
1627647440000|2021-07-30 12:17:20|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|14616
1627647450000|2021-07-30 12:17:30||279.3||279.3||279.3||279.3|0
1627647490000|2021-07-30 12:18:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1749
1627647510000|2021-07-30 12:18:30|279.6||279.5||279.6||279.5||0
1627647580000|2021-07-30 12:19:40||279.3||279.3||279.3||279.3|5421
1627647610000|2021-07-30 12:20:10||279.4||279.4||279.4||279.4|0
1627647780000|2021-07-30 12:23:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|8438
1627647900000|2021-07-30 12:25:00|||||||||5782
1627648110000|2021-07-30 12:28:30|||||||||100
1627648210000|2021-07-30 12:30:10|279.7||279.7||279.7||279.6||6863
1627648260000|2021-07-30 12:31:00||279.6||279.6||279.6||279.6|0
1627648270000|2021-07-30 12:31:10||279.5||279.5||279.5||279.5|881
1627648290000|2021-07-30 12:31:30||279.6||279.6||279.6||279.6|0
1627648360000|2021-07-30 12:32:40|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|21496
1627648400000|2021-07-30 12:33:20|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|7304
1627648410000|2021-07-30 12:33:30||279.7||279.7||279.7||279.7|0
1627648420000|2021-07-30 12:33:40|||||||||1000
1627648470000|2021-07-30 12:34:30|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|14064
1627648500000|2021-07-30 12:35:00|||||||||2000
1627648510000|2021-07-30 12:35:10|279.8||279.9||279.9||279.8||3660
1627648540000|2021-07-30 12:35:40||279.8||279.8||279.8||279.8|0
1627648560000|2021-07-30 12:36:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|7941
1627648620000|2021-07-30 12:37:00|280|279.9|280|279.9|280|279.9|280|279.9|8968
1627648690000|2021-07-30 12:38:10|||||||||2308
1627648740000|2021-07-30 12:39:00|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|11431
1627648750000|2021-07-30 12:39:10|279.9||279.9||279.9||279.9||2517
1627648760000|2021-07-30 12:39:20|279.8||279.9||279.9||279.8||0
1627648770000|2021-07-30 12:39:30||279.8||279.8||279.8||279.8|0
1627648880000|2021-07-30 12:41:20||279.7||279.8||279.8||279.7|0
1627648890000|2021-07-30 12:41:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|6161
1627648970000|2021-07-30 12:42:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2503
1627649000000|2021-07-30 12:43:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2379
1627649050000|2021-07-30 12:44:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|37
1627649140000|2021-07-30 12:45:40|||||||||2000
1627649200000|2021-07-30 12:46:40|||||||||3667
1627649240000|2021-07-30 12:47:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|17668
1627649280000|2021-07-30 12:48:00|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|6715
1627649340000|2021-07-30 12:49:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|251
1627649350000|2021-07-30 12:49:10|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|7503
1627649410000|2021-07-30 12:50:10|280|279.9|280.1|280|280.1|280|280|279.9|39358
1627649540000|2021-07-30 12:52:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|12516
1627649590000|2021-07-30 12:53:10|280.1|280|280.1|280|280.1|280|280.1|280|9307
1627649710000|2021-07-30 12:55:10|280.2|280.1|280.3|280.2|280.3|280.2|280.1|280|32991
1627649770000|2021-07-30 12:56:10|280.2|280.1|280.2|280.1|280.3|280.1|280.2|280.1|6092
1627649780000|2021-07-30 12:56:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|3726
1627649800000|2021-07-30 12:56:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|3635
1627649850000|2021-07-30 12:57:30|280.3|280.2|280.3|280.1|280.3|280.2|280.2|280.1|1519
1627649860000|2021-07-30 12:57:40|280.2||280.2||280.3||280.2||0
1627649910000|2021-07-30 12:58:30|280.3||280.3||280.3||280.3||1030
1627649920000|2021-07-30 12:58:40||280.2||280.2||280.2||280.2|0
1627650230000|2021-07-30 13:03:50|280.2|280.1|280.1|280|280.3|280.2|280.1|280|29326
1627650270000|2021-07-30 13:04:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|6641
1627650360000|2021-07-30 13:06:00|||||||||2000
1627650460000|2021-07-30 13:07:40|280.1|280|280.1|279.9|280.1|280|280.1|279.9|15967
1627650470000|2021-07-30 13:07:50||280||280||280||280|0
1627650480000|2021-07-30 13:08:00|280.2||280.2||280.2||280.2||10703
1627650490000|2021-07-30 13:08:10|280.3|280.1|280.3|280.2|280.3|280.2|280.3|280.1|5295
1627650540000|2021-07-30 13:09:00|280.2|280.1|280.3|280.1|280.3|280.2|280.2|280.1|13651
1627650550000|2021-07-30 13:09:10|280.2||280.2||280.2||280.2||0
1627650680000|2021-07-30 13:11:20|280.1|280|280.1|280|280.1|280.1|280|279.9|17897
1627650690000|2021-07-30 13:11:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280|4671
1627650710000|2021-07-30 13:11:50|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|10525
1627650780000|2021-07-30 13:13:00|||||||||18
1627650830000|2021-07-30 13:13:50|280.2|279.9|280|279.9|280.2|280|280|279.9|65224
1627650840000|2021-07-30 13:14:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|7425
1627650870000|2021-07-30 13:14:30|280|279.9|280|279.9|280|279.9|280|279.9|3190
1627650940000|2021-07-30 13:15:40|279.9|279.8|280|279.9|280|279.9|279.9|279.8|14736
1627651100000|2021-07-30 13:18:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|15418
1627651140000|2021-07-30 13:19:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|8545
1627651270000|2021-07-30 13:21:10|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|4900
1627651280000|2021-07-30 13:21:20|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|5561
1627651310000|2021-07-30 13:21:50||279.6||279.5||279.6||279.5|2911
1627651360000|2021-07-30 13:22:40||279.6||279.5||279.6||279.5|0
1627651370000|2021-07-30 13:22:50||279.6||279.6||279.6||279.6|0
1627651410000|2021-07-30 13:23:30|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.3|17593
1627651470000|2021-07-30 13:24:30|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|15420
1627651480000|2021-07-30 13:24:40||279.3||279.3||279.3||279.3|0
1627651500000|2021-07-30 13:25:00||279.4||279.3||279.4||279.3|150
1627651530000|2021-07-30 13:25:30||279.4||279.3||279.4||279.3|2354
1627651540000|2021-07-30 13:25:40||279.4||279.4||279.4||279.4|0
1627651550000|2021-07-30 13:25:50||279.3||279.3||279.3||279.3|157
1627651570000|2021-07-30 13:26:10||279.4||279.3||279.4||279.3|2270
1627651620000|2021-07-30 13:27:00||279.4||279.3||279.4||279.3|0
1627651630000|2021-07-30 13:27:10|279.4||279.4||279.4||279.4||2330
1627651650000|2021-07-30 13:27:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1627651670000|2021-07-30 13:27:50||279.1||279.1||279.1||279.1|0
1627651680000|2021-07-30 13:28:00|279.2|279|279.1|279|279.2|279|279|278.9|3430
1627651690000|2021-07-30 13:28:10|279.2|279.1|279.2|279|279.2|279.1|279.2|279|20094
1627651700000|2021-07-30 13:28:20||279.1||279.1||279.1||279.1|0
1627651720000|2021-07-30 13:28:40|279.1|279|279.1|279|279.1|279|279.1|279|5748
1627651760000|2021-07-30 13:29:20|279|278.9|279|278.9|279.1|279|279|278.9|11509
1627651780000|2021-07-30 13:29:40||278.8||278.8||278.9||278.8|2500
1627651790000|2021-07-30 13:29:50|278.9|278.9|279|278.9|279|278.9|278.9|278.9|10230
1627651800000|2021-07-30 13:30:00|||||||||2887
1627651820000|2021-07-30 13:30:20|279.1|279|279.1|279|279.1|279|279.1|279|8452
1627651830000|2021-07-30 13:30:30|279|278.9|279|278.9|279.1|278.9|279|278.9|12111
1627651850000|2021-07-30 13:30:50|||||||||11566
1627651860000|2021-07-30 13:31:00|279.1|279|279.1|279|279.1|279|279.1|279|3972
1627651870000|2021-07-30 13:31:10|279|278.9|279|278.9|279.1|278.9|279|278.9|10056
1627651910000|2021-07-30 13:31:50|279.1|279|279.2|279.1|279.2|279.1|279.1|279|9628
1627651950000|2021-07-30 13:32:30|279.1|279|279.1|279|279.1|279|279.1|278.9|10337
1627651960000|2021-07-30 13:32:40|279.2|279.1|279.2|279|279.2|279.1|279.2|279|11261
1627651970000|2021-07-30 13:32:50|279.1||279.2||279.2||279.1||5730
1627652010000|2021-07-30 13:33:30|279.3|279.1|279.3|279.2|279.3|279.2|279.3|279.1|12079
1627652030000|2021-07-30 13:33:50|279.4|279.3|279.4|279.3|279.4|279.3|279.3|279.2|10640
1627652040000|2021-07-30 13:34:00||279.2||279.2||279.2||279.2|16
1627652070000|2021-07-30 13:34:30|279.3|279.1|279.3|279.2|279.3|279.2|279.3|279.1|18266
1627652080000|2021-07-30 13:34:40|279.2|279.1|279.2|279|279.2|279.1|279.1|279|11596
1627652090000|2021-07-30 13:34:50||279.1||279.1||279.1||279.1|5361
1627652110000|2021-07-30 13:35:10|279.1|279|279.2|279|279.2|279|279.1|279|617
1627652130000|2021-07-30 13:35:30|279.1|278.9|279|278.9|279.1|278.9|279|278.9|7992
1627652150000|2021-07-30 13:35:50|||||||||5361
1627652180000|2021-07-30 13:36:20|279.1|279|279.2|279|279.2|279|279.1|279|9450
1627652210000|2021-07-30 13:36:50|279.1|278.9|279.1|279|279.1|279|279.1|278.9|13710
1627652230000|2021-07-30 13:37:10|279|278.9|279|278.9|279|278.9|279|278.9|3734
1627652240000|2021-07-30 13:37:20|279.1|279|279.1|279|279.1|279|279.1|279|5920
1627652250000|2021-07-30 13:37:30||278.9||279||279||278.9|2439
1627652270000|2021-07-30 13:37:50|279|278.9|279|278.9|279|279|278.9|278.8|22744
1627652280000|2021-07-30 13:38:00|279.1|279|279|278.9|279.1|279|279|278.9|2442
1627652310000|2021-07-30 13:38:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|8696
1627652320000|2021-07-30 13:38:40|279|278.9|279|278.9|279|278.9|279|278.9|3474
1627652330000|2021-07-30 13:38:50|279.1|279|279|278.9|279.1|279|279|278.9|5778
1627652340000|2021-07-30 13:39:00|279.1|279|279.1|279|279.1|279|279.1|279|5677
1627652390000|2021-07-30 13:39:50|279.2|279.1|279.2|279|279.3|279.1|279.1|279|14819
1627652430000|2021-07-30 13:40:30|279.1|278.9|279|278.9|279.1|278.9|279|278.9|5585
1627652450000|2021-07-30 13:40:50|||||||||5361
1627652490000|2021-07-30 13:41:30|279.1|279|279.1|279|279.2|279|279.1|279|5785
1627652510000|2021-07-30 13:41:50|279.2|279.1|279.2|279.1|279.2|279.1|279.1|279.1|2500
1627652530000|2021-07-30 13:42:10|279.1|279|279.1|279|279.1|279|279.1|279|3718
1627652550000|2021-07-30 13:42:30|279|278.9|279|278.9|279|278.9|279|278.9|7352
1627652570000|2021-07-30 13:42:50|278.9|278.8|279|278.9|279|278.9|278.9|278.8|15334
1627652590000|2021-07-30 13:43:10||278.8||278.8||278.8||278.8|4532
1627652600000|2021-07-30 13:43:20|278.9||278.9||278.9||278.9||0
1627652630000|2021-07-30 13:43:50|||||||||5361
1627652680000|2021-07-30 13:44:40|278.8|278.7|278.8|278.7|278.8|278.8|278.8|278.7|875
1627652690000|2021-07-30 13:44:50|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|13211
1627652700000|2021-07-30 13:45:00|278.8||278.8||278.8||278.8||0
1627652740000|2021-07-30 13:45:40|278.7|278.6|278.7|278.6|278.8|278.6|278.7|278.6|6753
1627652750000|2021-07-30 13:45:50|||||||||5361
1627652760000|2021-07-30 13:46:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|9469
1627652800000|2021-07-30 13:46:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|3566
1627652810000|2021-07-30 13:46:50|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|9146
1627652820000|2021-07-30 13:47:00|278.8||278.7||278.8||278.7||0
1627652830000|2021-07-30 13:47:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.6|3068
1627652840000|2021-07-30 13:47:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|2512
1627652850000|2021-07-30 13:47:30|278.6|278.5|278.7|278.5|278.7|278.6|278.6|278.5|5956
1627652860000|2021-07-30 13:47:40|278.6|278.4|278.6|278.4|278.6|278.4|278.5|278.4|2140
1627652870000|2021-07-30 13:47:50||278.5||278.5||278.5||278.5|5361
1627652880000|2021-07-30 13:48:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|1822
1627652890000|2021-07-30 13:48:10|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.5|664
1627652900000|2021-07-30 13:48:20|278.7||278.6||278.7||278.6||0
1627652910000|2021-07-30 13:48:30|278.7||278.6||278.7||278.6||0
1627652920000|2021-07-30 13:48:40|278.7||278.6||278.7||278.6||0
1627652930000|2021-07-30 13:48:50|||||||||5361
1627652990000|2021-07-30 13:49:50|||||||||5361
1627653050000|2021-07-30 13:50:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|15345
1627653060000|2021-07-30 13:51:00|278.8|278.7|278.8|278.7|278.9|278.8|278.8|278.7|15220
1627653080000|2021-07-30 13:51:20|278.7|278.6|278.8|278.6|278.8|278.7|278.7|278.6|15479
1627653090000|2021-07-30 13:51:30|278.7||278.7||278.7||278.7||0
1627653110000|2021-07-30 13:51:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.6|8799
1627653120000|2021-07-30 13:52:00|278.7|278.6|278.7|278.5|278.7|278.6|278.6|278.5|19410
1627653150000|2021-07-30 13:52:30||278.6||278.6||278.6||278.6|2637
1627653160000|2021-07-30 13:52:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|976
1627653170000|2021-07-30 13:52:50|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|5361
1627653190000|2021-07-30 13:53:10|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|13931
1627653200000|2021-07-30 13:53:20||278.7||278.6||278.7||278.6|2500
1627653210000|2021-07-30 13:53:30|278.7||278.7||278.7||278.7||0
1627653220000|2021-07-30 13:53:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|3008
1627653230000|2021-07-30 13:53:50|||||||||5361
1627653240000|2021-07-30 13:54:00|278.9|278.8|279|278.9|279|278.9|278.9|278.8|2353
1627653250000|2021-07-30 13:54:10|279.1|279|279.1|279|279.1|279|279.1|279|4060
1627653260000|2021-07-30 13:54:20|279|278.9|279.1|278.9|279.1|278.9|279|278.9|2509
1627653270000|2021-07-30 13:54:30||279||279||279||279|0
1627653280000|2021-07-30 13:54:40|279|278.9|279|278.9|279.1|278.9|279|278.9|2458
1627653290000|2021-07-30 13:54:50|279.1|279|279.1|279|279.1|279|279.1|278.9|6947
1627653350000|2021-07-30 13:55:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279|10823
1627653360000|2021-07-30 13:56:00|279.1|279|279.1|278.9|279.1|279|279|278.9|10102
1627653390000|2021-07-30 13:56:30|279|278.8|278.9|278.7|279|278.9|278.8|278.7|24984
1627653400000|2021-07-30 13:56:40|278.8||278.8||278.8||278.8||3517
1627653410000|2021-07-30 13:56:50|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|17553
1627653470000|2021-07-30 13:57:50|||||||||5361
1627653480000|2021-07-30 13:58:00|278.7|278.6|278.8|278.6|278.8|278.7|278.7|278.6|872
1627653490000|2021-07-30 13:58:10|278.7||278.7||278.7||278.7||5536
1627653510000|2021-07-30 13:58:30|278.8||278.7||278.8||278.7||0
1627653520000|2021-07-30 13:58:40|278.8||278.8||278.8||278.8||0
1627653530000|2021-07-30 13:58:50||278.7||278.6||278.7||278.6|5907
1627653540000|2021-07-30 13:59:00||278.7||278.6||278.7||278.6|2500
1627653560000|2021-07-30 13:59:20|278.9|278.7|278.9|278.8|278.9|278.8|278.9|278.6|2500
1627653590000|2021-07-30 13:59:50|279|278.9|278.9|278.8|279|278.9|278.9|278.8|5361
1627653630000|2021-07-30 14:00:30|279||278.9||279||278.9||0
1627653690000|2021-07-30 14:01:30|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|13375
1627653760000|2021-07-30 14:02:40|278.7|278.7|278.6|278.4|278.7|278.7|278.6|278.4|22379
1627653770000|2021-07-30 14:02:50|278.5|278.3|278.4|278.3|278.5|278.3|278.4|278.3|13381
1627653780000|2021-07-30 14:03:00|||||||||1407
1627653800000|2021-07-30 14:03:20|278.5|278.4|278.5|278.4|278.6|278.4|278.5|278.4|8182
1627653880000|2021-07-30 14:04:40|278.6|278.5|278.6|278.5|278.7|278.6|278.6|278.5|25095
1627653890000|2021-07-30 14:04:50|||||||||4954
1627653920000|2021-07-30 14:05:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|5580
1627653950000|2021-07-30 14:05:50|||||||||7600
1627653990000|2021-07-30 14:06:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|11268
1627654010000|2021-07-30 14:06:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|22806
1627654020000|2021-07-30 14:07:00|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|5469
1627654080000|2021-07-30 14:08:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|4377
1627654110000|2021-07-30 14:08:30|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|8800
1627654150000|2021-07-30 14:09:10|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|12160
1627654160000|2021-07-30 14:09:20||278.2||278.2||278.2||278.2|0
1627654200000|2021-07-30 14:10:00|278.3|278.1|278.2|278.1|278.3|278.1|278.2|278|4571
1627654240000|2021-07-30 14:10:40|278.1|278|278.1|277.9|278.1|278|278.1|277.9|9486
1627654250000|2021-07-30 14:10:50|278|278|278|277.8|278|278|278|277.8|3807
1627654260000|2021-07-30 14:11:00|277.9|277.9|278|277.9|278|277.9|277.9|277.9|4123
1627654300000|2021-07-30 14:11:40|278.1|278|278.1|277.9|278.1|278|278.1|277.9|8110
1627654310000|2021-07-30 14:11:50|278|278|278.1|277.9|278.1|278|278|277.9|1628
1627654320000|2021-07-30 14:12:00|278|278|278|277.9|278|278|278|277.9|0
1627654340000|2021-07-30 14:12:20|||||||||2000
1627654370000|2021-07-30 14:12:50|278.1|278|278.1|278|278.1|278|278.1|278|10580
1627654440000|2021-07-30 14:14:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|4916
1627654480000|2021-07-30 14:14:40|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|3410
1627654500000|2021-07-30 14:15:00|278.4||278.3||278.4||278.3||0
1627654560000|2021-07-30 14:16:00|278.2|278.1|278.1|278|278.3|278.1|278.1|278|31530
1627654590000|2021-07-30 14:16:30|278|277.9|278.1|277.9|278.1|278|278|277.9|10626
1627654640000|2021-07-30 14:17:20|278|277.8|277.9|277.8|278|277.8|277.8|277.7|21499
1627654650000|2021-07-30 14:17:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|5444
1627654670000|2021-07-30 14:17:50|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|4245
1627654700000|2021-07-30 14:18:20|277.8||277.8||277.8||277.8||0
1627654710000|2021-07-30 14:18:30|||||||||7238
1627654720000|2021-07-30 14:18:40||277.6||277.7||277.7||277.6|8783
1627654740000|2021-07-30 14:19:00||277.6||277.6||277.6||277.6|0
1627654750000|2021-07-30 14:19:10||277.7||277.7||277.7||277.7|0
1627654770000|2021-07-30 14:19:30|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|13860
1627654780000|2021-07-30 14:19:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1627654800000|2021-07-30 14:20:00|278|277.9|278|277.9|278|277.9|278|277.9|10114
1627654840000|2021-07-30 14:20:40|278.1|278|278.1|278|278.1|278|278.1|278|10650
1627654870000|2021-07-30 14:21:10|278|277.9|277.9|277.8|278|277.9|277.9|277.8|11013
1627654880000|2021-07-30 14:21:20|278|277.9|278|277.9|278|277.9|278|277.9|1311
1627654890000|2021-07-30 14:21:30|||||||||1906
1627654900000|2021-07-30 14:21:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|5585
1627654910000|2021-07-30 14:21:50||277.7||277.8||277.8||277.7|0
1627654920000|2021-07-30 14:22:00||277.7||277.7||277.7||277.7|2694
1627654930000|2021-07-30 14:22:10||277.8||277.8||277.8||277.8|0
1627654950000|2021-07-30 14:22:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|2268
1627654960000|2021-07-30 14:22:40|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|10818
1627654980000|2021-07-30 14:23:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|2520
1627655000000|2021-07-30 14:23:20|278|277.9|278.1|277.9|278.1|277.9|278|277.9|19850
1627655010000|2021-07-30 14:23:30|278.2|278|278.1|278|278.2|278|278.1|278|0
1627655020000|2021-07-30 14:23:40|278.2||278.1||278.2||278.1||0
1627655030000|2021-07-30 14:23:50|278.2||278.1||278.2||278.1||0
1627655050000|2021-07-30 14:24:10|278.2|278.1|278.1|278|278.2|278.1|278.1|278|3470
1627655060000|2021-07-30 14:24:20|278|277.9|278|277.9|278|278|278|277.9|13113
1627655070000|2021-07-30 14:24:30||277.8||277.9||277.9||277.8|6922
1627655100000|2021-07-30 14:25:00|277.9|277.8|278|277.9|278|277.9|277.9|277.8|5758
1627655110000|2021-07-30 14:25:10||277.8||277.8||277.8||277.8|0
1627655120000|2021-07-30 14:25:20||277.9||277.9||277.9||277.9|0
1627655140000|2021-07-30 14:25:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|3036
1627655170000|2021-07-30 14:26:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|9416
1627655190000|2021-07-30 14:26:30||277.6||277.7||277.7||277.6|6816
1627655200000|2021-07-30 14:26:40|277.9||277.8||277.9||277.8||10739
1627655210000|2021-07-30 14:26:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|2521
1627655240000|2021-07-30 14:27:20|278|277.9|278|277.9|278|277.9|278|277.9|4665
1627655260000|2021-07-30 14:27:40|277.9|277.8|277.9|277.8|277.9|277.8|277.8|277.7|17170
1627655280000|2021-07-30 14:28:00|278||277.9||278||277.9||0
1627655300000|2021-07-30 14:28:20|277.8|277.7|277.8|277.7|277.8|277.8|277.8|277.7|76
1627655310000|2021-07-30 14:28:30|||||||||800
1627655330000|2021-07-30 14:28:50|277.9|277.8|277.9|277.8|277.9|277.8|277.8|277.8|5020
1627655340000|2021-07-30 14:29:00|278||277.9||278||277.9||0
1627655380000|2021-07-30 14:29:40|||||||||51
1627655470000|2021-07-30 14:31:10|278|277.9|278|277.9|278|277.9|278|277.9|2520
1627655490000|2021-07-30 14:31:30|278.1|278|278|277.9|278.1|278|278|277.9|4284
1627655510000|2021-07-30 14:31:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|7450
1627655520000|2021-07-30 14:32:00|277.8|277.7|277.8|277.7|277.9|277.8|277.8|277.7|7421
1627655530000|2021-07-30 14:32:10|277.7|277.6|277.8|277.6|277.8|277.7|277.7|277.6|13392
1627655540000|2021-07-30 14:32:20|277.7||277.7||277.7||277.7||0
1627655550000|2021-07-30 14:32:30|277.6|277.5|277.5|277.4|277.6|277.6|277.5|277.4|32856
1627655560000|2021-07-30 14:32:40|277.6||277.5||277.6||277.5||21228
1627655580000|2021-07-30 14:33:00|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|6896
1627655590000|2021-07-30 14:33:10|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|9365
1627655600000|2021-07-30 14:33:20||277.4||277.3||277.4||277.3|3333
1627655610000|2021-07-30 14:33:30||277.4||277.4||277.4||277.4|0
1627655620000|2021-07-30 14:33:40|277.4|277.3|277.3|277.2|277.5|277.3|277.3|277.2|13454
1627655630000|2021-07-30 14:33:50|277.4||277.4||277.4||277.3||2616
1627655640000|2021-07-30 14:34:00|277.3||277.3||277.3||277.3||0
1627655650000|2021-07-30 14:34:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277|12718
1627655660000|2021-07-30 14:34:20|277.3|277.2|277.4|277.3|277.4|277.3|277.2|277.1|29743
1627655690000|2021-07-30 14:34:50|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|12785
1627655700000|2021-07-30 14:35:00|277.2|277|277.1|277|277.2|277.1|277.1|277|10728
1627655710000|2021-07-30 14:35:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|12619
1627655730000|2021-07-30 14:35:30|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|8772
1627655750000|2021-07-30 14:35:50|277.1|277|277.1|277|277.2|277|277.1|277|3883
1627655760000|2021-07-30 14:36:00|||||||||6790
1627655770000|2021-07-30 14:36:10|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|19765
1627655780000|2021-07-30 14:36:20|277.1|277|277.1|277|277.2|277|277.1|277|16021
1627655790000|2021-07-30 14:36:30|277|276.9|277|276.9|277.1|276.9|277|276.9|13571
1627655830000|2021-07-30 14:37:10|277.1|277|277.2|277.1|277.2|277.1|277.1|277|15263
1627655840000|2021-07-30 14:37:20|||||||||2898
1627655910000|2021-07-30 14:38:30|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|15225
1627655940000|2021-07-30 14:39:00|277.3|277.1|277.3|277.1|277.4|277.3|277.3|277.1|33782
1627655950000|2021-07-30 14:39:10|277.2|277|277.2|277|277.2|277|277.2|277|14594
1627655960000|2021-07-30 14:39:20|277.1|276.9|277.1|277|277.1|277|277.1|276.9|8801
1627655990000|2021-07-30 14:39:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|2527
1627656010000|2021-07-30 14:40:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|4610
1627656040000|2021-07-30 14:40:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|989
1627656050000|2021-07-30 14:40:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|2428
1627656060000|2021-07-30 14:41:00|277.4|277.3|277.3|277.1|277.4|277.3|277.2|277.1|20014
1627656070000|2021-07-30 14:41:10||277.2||277.2||277.2||277.2|0
1627656080000|2021-07-30 14:41:20||277.1||277.1||277.2||277.1|2500
1627656100000|2021-07-30 14:41:40||277.2||277.2||277.2||277.2|0
1627656120000|2021-07-30 14:42:00|||||||||1
1627656140000|2021-07-30 14:42:20|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|16138
1627656180000|2021-07-30 14:43:00|277.4|277.4|277.4|277.3|277.4|277.4|277.4|277.3|7118
1627656190000|2021-07-30 14:43:10|277.5|277.4|277.5|277.3|277.5|277.4|277.4|277.3|0
1627656210000|2021-07-30 14:43:30|277.4||277.4||277.4||277.4||0
1627656230000|2021-07-30 14:43:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|7577
1627656270000|2021-07-30 14:44:30|||||||||2905
1627656290000|2021-07-30 14:44:50|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|8352
1627656300000|2021-07-30 14:45:00|277.6||277.5||277.6||277.5||0
1627656310000|2021-07-30 14:45:10|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|5566
1627656330000|2021-07-30 14:45:30|277.5|277.3|277.4|277.3|277.5|277.3|277.4|277.3|9390
1627656410000|2021-07-30 14:46:50|277.5|277.4|277.4|277.3|277.5|277.4|277.3|277.2|45231
1627656420000|2021-07-30 14:47:00|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|13299
1627656430000|2021-07-30 14:47:10|277.3|277.2|277.3|277.2|277.4|277.3|277.3|277.2|0
1627656440000|2021-07-30 14:47:20|277.4||277.4||277.4||277.3||0
1627656450000|2021-07-30 14:47:30||277.3||277.3||277.3||277.3|0
1627656470000|2021-07-30 14:47:50||277.2||277.3||277.3||277.2|0
1627656480000|2021-07-30 14:48:00|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|4167
1627656490000|2021-07-30 14:48:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|2734
1627656500000|2021-07-30 14:48:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1617
1627656530000|2021-07-30 14:48:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3483
1627656550000|2021-07-30 14:49:10|277.2|277.1|277.3|277.1|277.3|277.2|277.2|277.1|13901
1627656560000|2021-07-30 14:49:20||277.2||277.1||277.2||277.1|3936
1627656580000|2021-07-30 14:49:40||277.2||277.1||277.2||277.1|4624
1627656600000|2021-07-30 14:50:00||277.2||277.2||277.2||277.2|0
1627656620000|2021-07-30 14:50:20|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|930
1627656680000|2021-07-30 14:51:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|13552
1627656690000|2021-07-30 14:51:30|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277|72499
1627656710000|2021-07-30 14:51:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|11538
1627656720000|2021-07-30 14:52:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|4208
1627656770000|2021-07-30 14:52:50|277.3|277.2|277.4|277.2|277.4|277.3|277.3|277.2|8661
1627656780000|2021-07-30 14:53:00||277.3||277.3||277.3||277.3|0
1627656810000|2021-07-30 14:53:30||277.2||277.2||277.2||277.2|8948
1627656820000|2021-07-30 14:53:40||277.3||277.3||277.3||277.3|0
1627656840000|2021-07-30 14:54:00|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|10768
1627656860000|2021-07-30 14:54:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|4196
1627656870000|2021-07-30 14:54:30|277.8||277.7||277.8||277.7||0
1627656880000|2021-07-30 14:54:40|277.8|277.7|277.8|277.7|277.8|277.7|277.7|277.6|11
1627656890000|2021-07-30 14:54:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|2500
1627656910000|2021-07-30 14:55:10|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|2521
1627656930000|2021-07-30 14:55:30|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|609
1627656950000|2021-07-30 14:55:50|277.8||277.8||277.8||277.8||2352
1627656960000|2021-07-30 14:56:00|277.7|277.6|277.9|277.7|277.9|277.7|277.7|277.5|72104
1627656980000|2021-07-30 14:56:20|277.8||277.8||277.8||277.8||0
1627656990000|2021-07-30 14:56:30||277.6||277.7||277.7||277.6|18735
1627657000000|2021-07-30 14:56:40|||||||||1433
1627657010000|2021-07-30 14:56:50|277.7|277.6|277.7|277.5|277.7|277.6|277.6|277.5|27214
1627657020000|2021-07-30 14:57:00|277.8|277.6|277.8|277.7|277.8|277.7|277.8|277.6|5557
1627657070000|2021-07-30 14:57:50|||||||||2000
1627657080000|2021-07-30 14:58:00|277.9||277.9||277.9||277.9||1293
1627657090000|2021-07-30 14:58:10||277.8||277.8||277.8||277.8|0
1627657150000|2021-07-30 14:59:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.6|10446
1627657170000|2021-07-30 14:59:30|||||||||2580
1627657180000|2021-07-30 14:59:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|4920
1627657200000|2021-07-30 15:00:00|277.8|277.7|277.8|277.7|277.9|277.8|277.8|277.7|10148
1627657240000|2021-07-30 15:00:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|8219
1627657250000|2021-07-30 15:00:50|||||||||7235
1627657290000|2021-07-30 15:01:30|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|14422
1627657300000|2021-07-30 15:01:40|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|22335
1627657320000|2021-07-30 15:02:00|277.6|277.4|277.5|277.4|277.6|277.4|277.5|277.4|8845
1627657330000|2021-07-30 15:02:10|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|11899
1627657340000|2021-07-30 15:02:20|277.5|277.3|277.5|277.3|277.6|277.4|277.5|277.3|13591
1627657370000|2021-07-30 15:02:50||277.4||277.3||277.4||277.3|5175
1627657380000|2021-07-30 15:03:00|277.4|277.2|277.5|277.3|277.5|277.3|277.4|277.2|12847
1627657460000|2021-07-30 15:04:20|277.4||277.4||277.4||277.4||0
1627657510000|2021-07-30 15:05:10||277.2||277.3||277.3||277.2|1267
1627657610000|2021-07-30 15:06:50|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|13319
1627657650000|2021-07-30 15:07:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|2689
1627657730000|2021-07-30 15:08:50|277.4|277.3|277.4|277.3|277.4|277.4|277.4|277.3|9400
1627657820000|2021-07-30 15:10:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|5119
1627657830000|2021-07-30 15:10:30|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|10661
1627657880000|2021-07-30 15:11:20|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|9200
1627658100000|2021-07-30 15:15:00|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1627658110000|2021-07-30 15:15:10|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|0
1627658120000|2021-07-30 15:15:20|277.5|277.3|277.4|277.2|277.5|277.3|277.4|277.2|0
1627658130000|2021-07-30 15:15:30|277.5|277.3|277.5|277.3|277.5|277.3|277.4|277.2|0
1627658140000|2021-07-30 15:15:40|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1627658150000|2021-07-30 15:15:50|277.5|277.3|277.5|277.3|277.6|277.4|277.5|277.3|0
1627658160000|2021-07-30 15:16:00|277.6|277.4|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658170000|2021-07-30 15:16:10|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1627658180000|2021-07-30 15:16:20|277.6|277.4|277.5|277.3|277.6|277.4|277.5|277.3|0
1627658190000|2021-07-30 15:16:30|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1627658200000|2021-07-30 15:16:40|277.5|277.3|277.5|277.3|277.6|277.4|277.5|277.3|0
1627658210000|2021-07-30 15:16:50|277.6|277.4|277.5|277.3|277.6|277.4|277.5|277.3|0
1627658220000|2021-07-30 15:17:00|277.6|277.4|277.5|277.3|277.6|277.4|277.5|277.3|0
1627658230000|2021-07-30 15:17:10|277.6|277.4|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658240000|2021-07-30 15:17:20|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658250000|2021-07-30 15:17:30|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658260000|2021-07-30 15:17:40|277.5|277.3|277.5|277.3|277.6|277.4|277.5|277.3|0
1627658280000|2021-07-30 15:18:00|277.6|277.4|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658290000|2021-07-30 15:18:10|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658300000|2021-07-30 15:18:20|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658310000|2021-07-30 15:18:30|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658320000|2021-07-30 15:18:40|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658330000|2021-07-30 15:18:50|277.5|277.3|277.5|277.3|277.6|277.4|277.5|277.3|0
1627658340000|2021-07-30 15:19:00|277.4|277.2|277.3|277.1|277.5|277.3|277.3|277.1|1291
1627658350000|2021-07-30 15:19:10|277.4|277.2|277.3|277.1|277.4|277.2|277.3|277.1|0
1627658360000|2021-07-30 15:19:20|277.4|277.2|277.6|277.3|277.6|277.3|277.3|277.1|102
1627658370000|2021-07-30 15:19:30|277.5|277.2|277.6|277.3|277.6|277.3|277.5|277.2|0
1627658380000|2021-07-30 15:19:40|277.5|277.2|277.6|277.3|277.6|277.3|277.5|277.2|0
1627658390000|2021-07-30 15:19:50|277.5|277.2|277.5|277.2|277.5|277.2|277.5|277.2|0
1627658400000|2021-07-30 15:20:00|277.6|277.3|277.6|277.3|277.6|277.3|277.6|277.3|0
1627658410000|2021-07-30 15:20:10|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|0
1627658420000|2021-07-30 15:20:20|277.6|277.4|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658430000|2021-07-30 15:20:30|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658440000|2021-07-30 15:20:40|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658450000|2021-07-30 15:20:50|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658460000|2021-07-30 15:21:00|277.5|277.3|277.4|277.2|277.5|277.3|277.4|277.2|0
1627658470000|2021-07-30 15:21:10|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1627658480000|2021-07-30 15:21:20|277.5|277.3|277.5|277.3|277.6|277.4|277.5|277.3|0
1627658490000|2021-07-30 15:21:30|277.6|277.4|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658500000|2021-07-30 15:21:40|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658510000|2021-07-30 15:21:50|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658520000|2021-07-30 15:22:00|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658530000|2021-07-30 15:22:10|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658540000|2021-07-30 15:22:20|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658550000|2021-07-30 15:22:30|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658560000|2021-07-30 15:22:40|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658570000|2021-07-30 15:22:50|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1627658580000|2021-07-30 15:23:00|277.6|277.4|277.5|277.3|277.6|277.4|277.5|277.3|0
1627658590000|2021-07-30 15:23:10|277.6|277.4|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658600000|2021-07-30 15:23:20|277.5|277.3|277.6|277.3|277.6|277.3|277.5|277.3|365
1627658610000|2021-07-30 15:23:30|277.7|277.4|277.5|277.3|277.7|277.4|277.5|277.3|0
1627658620000|2021-07-30 15:23:40|277.6|277.4|277.6|277.4|277.6|277.4|277.5|277.3|1452
1627658630000|2021-07-30 15:23:50|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658640000|2021-07-30 15:24:00|277.5|277.3|277.5|277.3|277.6|277.4|277.5|277.3|0
1627658650000|2021-07-30 15:24:10|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1627658660000|2021-07-30 15:24:20|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658670000|2021-07-30 15:24:30|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658680000|2021-07-30 15:24:40|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1627658690000|2021-07-30 15:24:50|277.7|277.5|277.6|277.4|277.7|277.5|277.5|277.3|51
1627658700000|2021-07-30 15:25:00|277.5|277.3|277.6|277.4|277.7|277.5|277.5|277.3|0
1627658710000|2021-07-30 15:25:10|277.7|277.5|277.6|277.4|277.7|277.5|277.6|277.4|0
1627658720000|2021-07-30 15:25:20|277.7|277.5|277.8|277.5|277.8|277.5|277.7|277.4|1776
1627658730000|2021-07-30 15:25:30|277.7|277.4|277.8|277.6|277.8|277.6|277.6|277.4|0
1627658740000|2021-07-30 15:25:40|277.7|277.5|277.8|277.6|277.8|277.6|277.7|277.5|0
1627658750000|2021-07-30 15:25:50|277.7|277.5|277.5|277.3|277.8|277.6|277.5|277.3|998
1627658760000|2021-07-30 15:26:00|277.6|277.4|277.6|277.4|277.6|277.4|277.4|277.2|984
1627658770000|2021-07-30 15:26:10|277.5|277.3|277.6|277.4|277.6|277.4|277.5|277.3|0
1627658780000|2021-07-30 15:26:20|277.5|277.3|277.5|277.3|277.6|277.4|277.5|277.3|762
1627658790000|2021-07-30 15:26:30|277.6|277.4|277.6|277.3|277.6|277.4|277.5|277.3|939
1627658800000|2021-07-30 15:26:40|277.4|277.2|277.4|277.2|277.6|277.3|277.4|277.2|0
1627658810000|2021-07-30 15:26:50|277.5|277.3|277.6|277.3|277.6|277.3|277.5|277.2|0
1627658820000|2021-07-30 15:27:00|277.5|277.2|277.5|277.3|277.5|277.3|277.4|277.2|1617
1627658830000|2021-07-30 15:27:10|277.4|277.2|277.5|277.3|277.5|277.3|277.4|277.2|0
1627658840000|2021-07-30 15:27:20|277.4|277.2|277.5|277.3|277.5|277.3|277.4|277.2|55
1627658850000|2021-07-30 15:27:30|277.4|277.2|277.5|277.3|277.5|277.3|277.4|277.2|0
1627658860000|2021-07-30 15:27:40|277.4|277.2|277.4|277.2|277.5|277.3|277.4|277.2|0
1627658870000|2021-07-30 15:27:50|277.5|277.3|277.4|277.2|277.5|277.3|277.4|277.2|0
1627658890000|2021-07-30 15:28:10|277.5|277.3|277.5|277.3|277.5|277.3|277.4|277.2|597
1627658900000|2021-07-30 15:28:20|277.4|277.2|277.5|277.3|277.5|277.3|277.4|277.2|0
1627658910000|2021-07-30 15:28:30|277.4|277.2|277.5|277.3|277.5|277.3|277.4|277.2|0
1627658920000|2021-07-30 15:28:40|277.4|277.2|277.4|277.2|277.5|277.3|277.4|277.2|1803
1627658930000|2021-07-30 15:28:50|277.5|277.3|277.5|277.3|277.5|277.3|277.4|277.2|0
1627658940000|2021-07-30 15:29:00|277.4|277.2|277.5|277.3|277.5|277.3|277.4|277.2|0
1627658950000|2021-07-30 15:29:10|277.4|277.2|277.4|277.2|277.5|277.3|277.4|277.2|0
1627658960000|2021-07-30 15:29:20|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1627658970000|2021-07-30 15:29:30|277.5|277.3|277.5|277.2|277.5|277.3|277.5|277.2|0
1627658980000|2021-07-30 15:29:40|277.6|277.3|277.6|277.3|277.6|277.3|277.6|277.3|1153
1627658990000|2021-07-30 15:29:50|277.5|277.2|277.4|277.1|277.5|277.2|277.4|277.1|660
1627887600000|2021-08-02 07:00:00|278.2|277.3|278|277.5|278.2|277.6|278|277.1|172053
1627887610000|2021-08-02 07:00:10|277.9|277.4|277.9|277.4|277.9|277.5|277.9|277.4|0
1627887620000|2021-08-02 07:00:20||277.5||277.5||277.6||277.5|0
1627887670000|2021-08-02 07:01:10|278|277.6|278|277.5|278.2|277.8|278|277.5|835
1627887680000|2021-08-02 07:01:20|278.1|277.6|278.1|277.7|278.1|277.7|278.1|277.6|0
1627887690000|2021-08-02 07:01:30|278.2||278.2||278.2||278.2||0
1627887720000|2021-08-02 07:02:00|278.3|277.8|278.5|278|278.5|278|278.3|277.8|1999
1627887750000|2021-08-02 07:02:30||278.1||278.1||278.1||278.1|0
1627887780000|2021-08-02 07:03:00|278.6|278.2|278.7|278.4|279|278.6|278.6|278.2|30510
1627887790000|2021-08-02 07:03:10|278.6|278.3|278.8|278.3|278.9|278.4|278.5|278.1|1651
1627887800000|2021-08-02 07:03:20||278.4||278.3||278.4||278.2|0
1627887810000|2021-08-02 07:03:30||278.2||278.3||278.3||278.2|0
1627887820000|2021-08-02 07:03:40|278.7||278.6||278.7||278.6||0
1627887830000|2021-08-02 07:03:50|278.5||278.5||278.5||278.5||0
1627887900000|2021-08-02 07:05:00|278.4|278.1|278.4|278|278.4|278.1|278.2|277.8|19198
1627887910000|2021-08-02 07:05:10|278.3|277.9|278.2|277.9|278.4|278|278.1|277.9|4423
1627887920000|2021-08-02 07:05:20|278||278.2||278.2||278||8079
1627887930000|2021-08-02 07:05:30|278.1||278.1||278.1||278.1||0
1627888000000|2021-08-02 07:06:40|278|277.7|278|277.7|278|277.7|277.9|277.5|279
1627888010000|2021-08-02 07:06:50|277.9||277.9||277.9||277.9||0
1627888020000|2021-08-02 07:07:00|278||277.9||278||277.9||0
1627888090000|2021-08-02 07:08:10|277.8|277.6|277.8|277.5|277.8|277.6|277.8|277.5|1865
1627888130000|2021-08-02 07:08:50||277.6||277.6||277.6||277.6|0
1627888160000|2021-08-02 07:09:20|277.7||277.7||277.7||277.7||5500
1627888200000|2021-08-02 07:10:00|277.8|277.7|277.8|277.6|277.9|277.7|277.8|277.6|8224
1627888220000|2021-08-02 07:10:20|277.7|277.5|277.3|277.1|277.7|277.6|277.3|277|12927
1627888260000|2021-08-02 07:11:00|277.2|277|277|276.9|277.2|277|277|276.9|2487
1627888270000|2021-08-02 07:11:10|277.1||277.1||277.1||277||6850
1627888280000|2021-08-02 07:11:20|277.2|277|277.4|277.2|277.4|277.2|277.1|277|22106
1627888290000|2021-08-02 07:11:30|277.5|277.3|277.5|277.2|277.5|277.3|277.4|277.1|2500
1627888300000|2021-08-02 07:11:40|277.4||277.5||277.5||277.4||0
1627888320000|2021-08-02 07:12:00|277.6|277.3|277.6|277.4|277.6|277.4|277.6|277.3|1920
1627888330000|2021-08-02 07:12:10|||||||||500
1627888340000|2021-08-02 07:12:20|277.7|277.5|277.7|277.5|277.9|277.6|277.6|277.4|24612
1627888350000|2021-08-02 07:12:30|277.6|277.4|277.7|277.4|277.7|277.5|277.6|277.4|1080
1627888360000|2021-08-02 07:12:40|277.8|277.5|277.8|277.6|277.8|277.6|277.8|277.5|2961
1627888370000|2021-08-02 07:12:50|277.7|277.5|277.7|277.4|277.7|277.6|277.6|277.4|42
1627888400000|2021-08-02 07:13:20|277.6|277.3|277.5|277.2|277.6|277.3|277.5|277.2|8560
1627888410000|2021-08-02 07:13:30|277.4|277.1|277.4|277.2|277.4|277.2|277.4|277.1|0
1627888470000|2021-08-02 07:14:30|277.3|277.1|277.3|277|277.3|277.1|277.3|277|56
1627888480000|2021-08-02 07:14:40|277.2||277.2||277.2||277.2||0
1627888490000|2021-08-02 07:14:50||276.9||277||277||276.9|0
1627888520000|2021-08-02 07:15:20|||||||||104
1627888570000|2021-08-02 07:16:10|277.1|277.1|277.2|277|277.2|277.1|277.1|277|5000
1627888580000|2021-08-02 07:16:20|277.1|276.9|277.2|277|277.2|277|277|276.9|12000
1627888590000|2021-08-02 07:16:30|277.1|276.9|277.1|276.9|277.1|276.9|277.1|276.9|6694
1627888600000|2021-08-02 07:16:40|277.2|277|277.2|277|277.2|277|277.2|277|596
1627888630000|2021-08-02 07:17:10|277.1|276.9|277|276.9|277.1|276.9|277|276.9|1110
1627888640000|2021-08-02 07:17:20||276.8||276.8||276.8||276.8|16
1627888660000|2021-08-02 07:17:40|277.1|276.9|277.2|277.1|277.2|277.1|277.1|276.9|15005
1627888670000|2021-08-02 07:17:50|277.1|277|277.1|276.9|277.1|277|277.1|276.9|1399
1627888680000|2021-08-02 07:18:00||277||277||277||277|0
1627888690000|2021-08-02 07:18:10|277.2||277.2||277.2||277.2||4901
1627888700000|2021-08-02 07:18:20|277.3|277.1|277.3|277.1|277.4|277.2|277.3|277.1|4499
1627888780000|2021-08-02 07:19:40|277.2|277|277.4|277.3|277.6|277.4|277.2|277|39201
1627888790000|2021-08-02 07:19:50|277.5|277.4|277.6|277.4|277.6|277.5|277.5|277.4|2255
1627888800000|2021-08-02 07:20:00|277.7|277.5|277.7|277.5|277.8|277.6|277.7|277.5|4600
1627888820000|2021-08-02 07:20:20|277.8||277.8||277.8||277.8||0
1627888830000|2021-08-02 07:20:30|277.7|277.6|277.7|277.5|277.7|277.6|277.6|277.5|0
1627888870000|2021-08-02 07:21:10|277.6|277.6|277.7|277.6|277.7|277.6|277.6|277.5|4406
1627888880000|2021-08-02 07:21:20||277.5||277.5||277.5||277.5|500
1627888890000|2021-08-02 07:21:30|277.8|277.6|277.8|277.6|277.9|277.7|277.8|277.6|14176
1627888900000|2021-08-02 07:21:40|277.9|277.7|277.9|277.8|277.9|277.8|277.9|277.7|0
1627888910000|2021-08-02 07:21:50|||||||||535
1627888920000|2021-08-02 07:22:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1498
1627888930000|2021-08-02 07:22:10|277.9||277.9||277.9||277.9||0
1627888940000|2021-08-02 07:22:20|278|277.8|277.9|277.7|278|277.8|277.9|277.7|4793
1627888960000|2021-08-02 07:22:40|277.8|277.6|277.9|277.7|277.9|277.7|277.7|277.6|14681
1627889000000|2021-08-02 07:23:20|278|277.8|278|277.8|278|277.9|278|277.8|7680
1627889040000|2021-08-02 07:24:00|277.9|277.7|277.8|277.7|277.9|277.7|277.8|277.7|548
1627889050000|2021-08-02 07:24:10|277.9||277.9||277.9||277.9||0
1627889070000|2021-08-02 07:24:30|277.8|277.6|277.6|277.5|277.8|277.6|277.6|277.5|6816
1627889100000|2021-08-02 07:25:00|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|6814
1627889120000|2021-08-02 07:25:20|277.7||277.7||277.7||277.7||0
1627889130000|2021-08-02 07:25:30|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|6031
1627889140000|2021-08-02 07:25:40|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|842
1627889150000|2021-08-02 07:25:50|277.7|277.5|277.6|277.4|277.7|277.5|277.6|277.4|10004
1627889160000|2021-08-02 07:26:00|277.5|277.3|277.5|277.3|277.5|277.4|277.4|277.3|3183
1627889180000|2021-08-02 07:26:20|277.4||277.4||277.4||277.4||0
1627889210000|2021-08-02 07:26:50|277.3|277.2|277.3|277.1|277.3|277.2|277.2|277.1|796
1627889230000|2021-08-02 07:27:10|277.2||277.2||277.2||277.2||0
1627889240000|2021-08-02 07:27:20|277.3|277|277.3|277.1|277.3|277.1|277.3|277|14930
1627889260000|2021-08-02 07:27:40|277.2||277.2||277.2||277.2||0
1627889280000|2021-08-02 07:28:00|277.1|277|277.1|277|277.3|277.1|277.1|277|16479
1627889340000|2021-08-02 07:29:00|277|276.9|277.1|276.9|277.1|277|277|276.9|6229
1627889370000|2021-08-02 07:29:30||277||276.9||277||276.9|0
1627889380000|2021-08-02 07:29:40|277||277||277||277||2000
1627889400000|2021-08-02 07:30:00|277.1|276.8|277.1|276.9|277.1|276.9|276.9|276.8|24227
1627889410000|2021-08-02 07:30:10|277||277.1||277.1||277||0
1627889430000|2021-08-02 07:30:30||277||277||277||276.9|2522
1627889440000|2021-08-02 07:30:40|277|276.9|277|276.9|277|276.9|277|276.8|1431
1627889460000|2021-08-02 07:31:00|277.1||277||277.1||277||9290
1627889470000|2021-08-02 07:31:10|277.1||277.1||277.1||277.1||0
1627889480000|2021-08-02 07:31:20|278.1|278|277.6|277.5|278.1|278|277.5|277.1|507666
1627889490000|2021-08-02 07:31:30|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.3|12380
1627889510000|2021-08-02 07:31:50|277.7|277.4|277.5|277.2|277.7|277.4|277.4|277.2|51834
1627889520000|2021-08-02 07:32:00|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.3|0
1627889540000|2021-08-02 07:32:20|277.5|277.4|277.5|277.2|277.6|277.4|277.4|277.2|12430
1627889620000|2021-08-02 07:33:40|277.4|277.1|277.3|277.1|277.4|277.1|277.2|277.1|4890
1627889640000|2021-08-02 07:34:00|277.4|277.2|277.5|277.3|277.5|277.4|277.4|277.2|1372
1627889650000|2021-08-02 07:34:10||277.2||277.3||277.3||277.2|0
1627889680000|2021-08-02 07:34:40|277.6|277.4|277.5|277.3|277.6|277.4|277.5|277.3|12658
1627889690000|2021-08-02 07:34:50|277.4|277.2|277.3|277.1|277.4|277.2|277.3|277.1|388
1627889700000|2021-08-02 07:35:00|277.4|277.2|277.4|277.2|277.4|277.3|277.3|277.2|5071
1627889710000|2021-08-02 07:35:10|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1627889720000|2021-08-02 07:35:20||277.4||277.3||277.4||277.3|0
1627889750000|2021-08-02 07:35:50|277.4||277.4||277.4||277.4||0
1627889760000|2021-08-02 07:36:00|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.1|109
1627889770000|2021-08-02 07:36:10|277.5||277.4||277.5||277.4||0
1627889810000|2021-08-02 07:36:50||277.3||277.3||277.3||277.3|0
1627889820000|2021-08-02 07:37:00|||||||||1842
1627889850000|2021-08-02 07:37:30|277.5|277.4|277.5|277.3|277.6|277.4|277.4|277.3|8885
1627889860000|2021-08-02 07:37:40|||||||||5000
1627889880000|2021-08-02 07:38:00|277.6|277.4|277.6|277.4|277.7|277.5|277.6|277.4|4160
1627889900000|2021-08-02 07:38:20|277.7||277.7||277.7||277.7||0
1627889910000|2021-08-02 07:38:30|277.8|277.5|277.7|277.6|277.8|277.6|277.7|277.5|0
1627889920000|2021-08-02 07:38:40|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|3489
1627889940000|2021-08-02 07:39:00|277.5||277.5||277.5||277.5||0
1627889950000|2021-08-02 07:39:10|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|7553
1627889960000|2021-08-02 07:39:20||277.4||277.4||277.4||277.4|0
1627890000000|2021-08-02 07:40:00|277.6|277.5|277.7|277.5|277.7|277.6|277.6|277.5|6292
1627890040000|2021-08-02 07:40:40|277.6|277.6|277.7|277.6|277.7|277.6|277.6|277.5|4000
1627890070000|2021-08-02 07:41:10|277.8|277.7|277.8|277.7|277.9|277.7|277.8|277.7|0
1627890080000|2021-08-02 07:41:20|277.9|277.8|277.9|277.8|278|277.8|277.9|277.8|4912
1627890090000|2021-08-02 07:41:30|278|277.9|278|277.9|278|277.9|278|277.9|6
1627890110000|2021-08-02 07:41:50||277.8||277.9||277.9||277.8|1260
1627890120000|2021-08-02 07:42:00|278.1|278|278.1|278|278.2|278|278.1|278|1114
1627890170000|2021-08-02 07:42:50|278|277.9|278.1|278|278.1|278|278|277.9|3144
1627890180000|2021-08-02 07:43:00|278.2|278.1|278.1|278|278.2|278.1|278.1|278|6059
1627890200000|2021-08-02 07:43:20|278.2|277.9|278.1|278|278.2|278|278.1|277.9|5508
1627890230000|2021-08-02 07:43:50|278|277.9|278.1|277.9|278.1|277.9|278|277.9|3989
1627890240000|2021-08-02 07:44:00|278|277.8|278|277.9|278|277.9|278|277.8|4047
1627890250000|2021-08-02 07:44:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|709
1627890270000|2021-08-02 07:44:30|278|277.9|278|277.9|278|277.9|278|277.9|5317
1627890280000|2021-08-02 07:44:40||277.8||277.9||277.9||277.8|0
1627890300000|2021-08-02 07:45:00|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|2277
1627890310000|2021-08-02 07:45:10||277.6||277.7||277.7||277.6|1767
1627890340000|2021-08-02 07:45:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1627890350000|2021-08-02 07:45:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|3761
1627890360000|2021-08-02 07:46:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1261
1627890380000|2021-08-02 07:46:20|||||||||471
1627890400000|2021-08-02 07:46:40|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|2290
1627890430000|2021-08-02 07:47:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|2054
1627890440000|2021-08-02 07:47:20|||||||||390
1627890460000|2021-08-02 07:47:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|5922
1627890470000|2021-08-02 07:47:50|277.7|277.5|277.7|277.5|277.8|277.6|277.7|277.5|0
1627890480000|2021-08-02 07:48:00|277.8|277.6|277.7|277.5|277.8|277.6|277.7|277.5|0
1627890500000|2021-08-02 07:48:20|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.6|240
1627890510000|2021-08-02 07:48:30|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|0
1627890520000|2021-08-02 07:48:40|||||||||500
1627890530000|2021-08-02 07:48:50|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1627890540000|2021-08-02 07:49:00|278|277.8|277.9|277.6|278|277.8|277.9|277.6|4
1627890550000|2021-08-02 07:49:10|278|277.7|277.9|277.6|278|277.7|277.9|277.6|0
1627890590000|2021-08-02 07:49:50|278|277.7|277.9|277.7|278|277.7|277.8|277.6|0
1627890600000|2021-08-02 07:50:00|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|161
1627890620000|2021-08-02 07:50:20|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|0
1627890630000|2021-08-02 07:50:30|278|277.8|278|277.8|278|277.8|278|277.8|19
1627890640000|2021-08-02 07:50:40|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1627890650000|2021-08-02 07:50:50|278|277.8|277.9|277.7|278|277.8|277.9|277.7|0
1627890660000|2021-08-02 07:51:00|278|277.8|278|277.8|278|277.8|278|277.8|0
1627890680000|2021-08-02 07:51:20|277.9|277.7|277.9|277.6|277.9|277.7|277.9|277.6|685
1627890690000|2021-08-02 07:51:30|277.8|277.5|277.8|277.6|277.8|277.6|277.7|277.5|0
1627890700000|2021-08-02 07:51:40|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1627890710000|2021-08-02 07:51:50|277.8|277.6|277.7|277.5|277.8|277.6|277.7|277.5|0
1627890720000|2021-08-02 07:52:00|277.8|277.6|277.8|277.6|277.8|277.6|277.7|277.5|0
1627890730000|2021-08-02 07:52:10|277.7|277.5|277.6|277.4|277.7|277.5|277.6|277.4|276
1627890740000|2021-08-02 07:52:20|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1627890750000|2021-08-02 07:52:30|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1627890760000|2021-08-02 07:52:40|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1627890770000|2021-08-02 07:52:50|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1627890780000|2021-08-02 07:53:00|277.8|277.5|277.8|277.6|277.8|277.6|277.7|277.5|0
1627890790000|2021-08-02 07:53:10|277.7|277.5|277.8|277.5|277.8|277.6|277.7|277.5|0
1627890800000|2021-08-02 07:53:20|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|737
1627890810000|2021-08-02 07:53:30|277.8|277.6|277.9|277.6|277.9|277.6|277.7|277.5|0
1627890820000|2021-08-02 07:53:40|277.8|277.5|277.9|277.6|277.9|277.6|277.8|277.5|0
1627890830000|2021-08-02 07:53:50|277.8|277.5|277.8|277.5|277.8|277.5|277.8|277.5|0
1627890840000|2021-08-02 07:54:00|277.7|277.4|277.8|277.5|277.8|277.5|277.7|277.4|318
1627890850000|2021-08-02 07:54:10|277.7|277.4|278|277.7|278.1|277.8|277.7|277.4|2500
1627890860000|2021-08-02 07:54:20|277.9|277.8|277.9|277.7|278|277.8|277.9|277.7|0
1627890870000|2021-08-02 07:54:30|278|277.6|277.7|277.5|278|277.7|277.6|277.4|1409
1627890880000|2021-08-02 07:54:40|277.6|277.3|277.7|277.4|277.7|277.4|277.6|277.3|967
1627890890000|2021-08-02 07:54:50|277.6|277.5|277.5|277.3|277.6|277.5|277.5|277.3|0
1627890900000|2021-08-02 07:55:00|277.6|277.5|277.6|277.4|277.7|277.5|277.6|277.4|1395
1627890910000|2021-08-02 07:55:10|277.8|277.5|277.8|277.5|277.8|277.5|277.7|277.4|0
1627890920000|2021-08-02 07:55:20|277.9|277.6|277.8|277.6|278|277.7|277.8|277.6|0
1627890940000|2021-08-02 07:55:40|278|277.7|278|277.8|278|277.8|277.9|277.6|0
1627890950000|2021-08-02 07:55:50|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1627890960000|2021-08-02 07:56:00|278|277.8|277.8|277.6|278|277.8|277.8|277.5|500
1627891000000|2021-08-02 07:56:40|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1627891010000|2021-08-02 07:56:50|277.8|277.6|277.9|277.6|277.9|277.7|277.8|277.6|0
1627891020000|2021-08-02 07:57:00|277.8|277.7|277.8|277.6|277.9|277.7|277.8|277.6|0
1627891040000|2021-08-02 07:57:20||277.5||277.5||277.5||277.5|195
1627891050000|2021-08-02 07:57:30|277.7||277.7||277.7||277.7||0
1627891060000|2021-08-02 07:57:40|277.6|277.4|277.7|277.5|277.7|277.5|277.6|277.4|2500
1627891090000|2021-08-02 07:58:10|277.6|277.4|277.8|277.6|277.8|277.6|277.6|277.4|3
1627891100000|2021-08-02 07:58:20|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|0
1627891110000|2021-08-02 07:58:30|277.9|277.7|277.6|277.3|277.9|277.7|277.6|277.3|2393
1627891120000|2021-08-02 07:58:40|277.7|277.2|277.7|277.3|277.7|277.3|277.6|277.2|1789
1627891130000|2021-08-02 07:58:50|277.6|277.4|277.5|277.3|277.6|277.4|277.5|277.3|0
1627891140000|2021-08-02 07:59:00|277.6|277.4|277.6|277.3|277.7|277.4|277.6|277.3|1262
1627891150000|2021-08-02 07:59:10|277.7|277.4|277.7|277.4|277.7|277.4|277.6|277.3|0
1627891180000|2021-08-02 07:59:40|277.6|277.3|277.7|277.4|277.7|277.4|277.6|277.3|0
1627891190000|2021-08-02 07:59:50|277.8|277.3|277.7|277.4|277.8|277.5|277.7|277.3|2104
1627891200000|2021-08-02 08:00:00|277.8|277.5|277.8|277.5|277.8|277.5|277.7|277.4|0
1627891210000|2021-08-02 08:00:10|277.7|277.4|277.8|277.5|277.8|277.5|277.7|277.4|0
1627891230000|2021-08-02 08:00:30|277.7|277.4|277.7|277.4|277.8|277.5|277.7|277.4|0
1627891240000|2021-08-02 08:00:40|278|277.7|277.9|277.6|278|277.7|277.9|277.6|2831
1627891250000|2021-08-02 08:00:50|277.8|277.5|277.8|277.5|277.8|277.5|277.8|277.5|0
1627891260000|2021-08-02 08:01:00|277.9|277.6|277.9|277.6|277.9|277.6|277.9|277.6|0
1627891270000|2021-08-02 08:01:10|277.8|277.5|278.1|277.8|278.1|277.8|277.8|277.5|664
1627891280000|2021-08-02 08:01:20|278|277.7|278|277.8|278.1|277.9|278|277.7|0
1627891290000|2021-08-02 08:01:30|278.1|277.9|278.1|277.9|278.1|277.9|278|277.7|0
1627891300000|2021-08-02 08:01:40|278|277.8|278.1|277.9|278.1|277.9|278|277.8|0
1627891310000|2021-08-02 08:01:50|278|277.8|278.1|277.9|278.1|277.9|278|277.8|0
1627891320000|2021-08-02 08:02:00|278|277.8|277.7|277.4|278|277.8|277.7|277.4|1806
1627891330000|2021-08-02 08:02:10|277.8|277.5|277.8|277.5|277.8|277.5|277.7|277.4|0
1627891340000|2021-08-02 08:02:20|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|0
1627891350000|2021-08-02 08:02:30|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1627891360000|2021-08-02 08:02:40|277.8|277.6|277.8|277.6|277.9|277.7|277.8|277.6|0
1627891440000|2021-08-02 08:04:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|536
1627891580000|2021-08-02 08:06:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|2176
1627891600000|2021-08-02 08:06:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1752
1627891680000|2021-08-02 08:08:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1470
1627891820000|2021-08-02 08:10:20|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|3698
1627891830000|2021-08-02 08:10:30||277.8||277.8||277.8||277.8|0
1627891840000|2021-08-02 08:10:40|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|3453
1627891860000|2021-08-02 08:11:00||277.8||277.8||277.8||277.8|0
1627891870000|2021-08-02 08:11:10||277.7||277.7||277.7||277.7|0
1627891880000|2021-08-02 08:11:20|||||||||1000
1627891890000|2021-08-02 08:11:30||277.8||277.8||277.8||277.8|0
1627891950000|2021-08-02 08:12:30|278|277.9|278|277.9|278|277.9|278|277.9|687
1627892000000|2021-08-02 08:13:20|278.1|278|278|277.8|278.1|278|278|277.8|8937
1627892020000|2021-08-02 08:13:40||277.9||277.8||277.9||277.8|0
1627892040000|2021-08-02 08:14:00|277.9||277.9||277.9||277.9||0
1627892070000|2021-08-02 08:14:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|3933
1627892120000|2021-08-02 08:15:20|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|3394
1627892150000|2021-08-02 08:15:50|277.8||277.8||277.8||277.8||0
1627892170000|2021-08-02 08:16:10|277.7|277.6|277.7|277.6|277.8|277.7|277.7|277.6|18481
1627892180000|2021-08-02 08:16:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|10214
1627892190000|2021-08-02 08:16:30||277.4||277.4||277.4||277.4|201
1627892220000|2021-08-02 08:17:00||277.5||277.5||277.5||277.5|0
1627892240000|2021-08-02 08:17:20|277.7|277.6|277.6|277.4|277.8|277.7|277.6|277.4|33562
1627892250000|2021-08-02 08:17:30|277.7|277.5|277.7|277.5|277.7|277.6|277.7|277.5|4578
1627892260000|2021-08-02 08:17:40|277.8|277.6|277.8|277.7|277.8|277.7|277.8|277.6|12308
1627892340000|2021-08-02 08:19:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|5912
1627892370000|2021-08-02 08:19:30|277.8||277.7||277.8||277.7||1331
1627892390000|2021-08-02 08:19:50|||||||||300
1627892420000|2021-08-02 08:20:20|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|1779
1627892430000|2021-08-02 08:20:30|277.6||277.6||277.6||277.6||0
1627892470000|2021-08-02 08:21:10|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|1261
1627892490000|2021-08-02 08:21:30|277.6|277.4|277.6|277.4|277.6|277.5|277.6|277.4|4288
1627892500000|2021-08-02 08:21:40|277.5||277.5||277.5||277.5||0
1627892520000|2021-08-02 08:22:00|277.4|277.3|277.4|277.2|277.4|277.3|277.3|277.2|7136
1627892540000|2021-08-02 08:22:20||277.3||277.2||277.3||277.2|0
1627892550000|2021-08-02 08:22:30|277.3|277.3|277.2|277.1|277.3|277.3|277.2|277.1|7514
1627892560000|2021-08-02 08:22:40|277.3|277.2|277.4|277.2|277.4|277.3|277.3|277.2|3291
1627892590000|2021-08-02 08:23:10|277.5|277.3|277.5|277.4|277.5|277.4|277.5|277.3|7713
1627892600000|2021-08-02 08:23:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|2605
1627892620000|2021-08-02 08:23:40|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|548
1627892670000|2021-08-02 08:24:30|277.3|277.1|277.2|277.1|277.3|277.1|277.2|277.1|4232
1627892690000|2021-08-02 08:24:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1263
1627892700000|2021-08-02 08:25:00|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|3763
1627892720000|2021-08-02 08:25:20||277.2||277.2||277.2||277.2|0
1627892740000|2021-08-02 08:25:40|277.2|277.1|277.3|277.1|277.3|277.2|277.2|277.1|2583
1627892750000|2021-08-02 08:25:50||277.2||277.1||277.2||277.1|0
1627892760000|2021-08-02 08:26:00|277.2||277.2||277.2||277.2||0
1627892770000|2021-08-02 08:26:10||277||277.1||277.1||277|1989
1627892790000|2021-08-02 08:26:30||277||277.1||277.1||277|0
1627892810000|2021-08-02 08:26:50|277.1|277|277.1|277|277.1|277|277.1|277|254
1627892820000|2021-08-02 08:27:00|277|276.9|277|276.9|277|276.9|277|276.9|235
1627892860000|2021-08-02 08:27:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|2504
1627892940000|2021-08-02 08:29:00|277|276.9|277|276.8|277|276.9|277|276.8|5615
1627892960000|2021-08-02 08:29:20|276.9||276.9||276.9||276.9||0
1627892970000|2021-08-02 08:29:30|277|276.9|277|276.9|277|276.9|277|276.9|691
1627893000000|2021-08-02 08:30:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.7|12000
1627893010000|2021-08-02 08:30:10||276.7||276.7||276.7||276.7|107
1627893020000|2021-08-02 08:30:20|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1627893030000|2021-08-02 08:30:30||276.7||276.7||276.7||276.7|0
1627893050000|2021-08-02 08:30:50|276.9||276.8||276.9||276.8||3278
1627893060000|2021-08-02 08:31:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|2601
1627893070000|2021-08-02 08:31:10|277|276.9|277|276.9|277|276.9|277|276.9|1265
1627893080000|2021-08-02 08:31:20|277.1||277.1||277.1||277.1||0
1627893090000|2021-08-02 08:31:30||277||277||277||277|0
1627893100000|2021-08-02 08:31:40|||||||||1612
1627893120000|2021-08-02 08:32:00|277.2||277.2||277.2||277.2||0
1627893140000|2021-08-02 08:32:20||277.1||277.1||277.1||277.1|0
1627893160000|2021-08-02 08:32:40|277.1|277|277.2|277|277.2|277|277.1|277|1264
1627893180000|2021-08-02 08:33:00|277.1|276.9|277.2|277|277.2|277.1|277|276.9|10522
1627893200000|2021-08-02 08:33:20||277.1||277.1||277.1||277.1|0
1627893210000|2021-08-02 08:33:30||277||277||277||277|0
1627893220000|2021-08-02 08:33:40|||||||||310
1627893240000|2021-08-02 08:34:00||277.1||277.1||277.1||277.1|0
1627893250000|2021-08-02 08:34:10||277||277||277||277|0
1627893260000|2021-08-02 08:34:20||277.1||277||277.1||277|0
1627893270000|2021-08-02 08:34:30|277.3|277.1|277.2|277.1|277.3|277.2|277.2|277.1|9190
1627893300000|2021-08-02 08:35:00|277.1|277|277.1|277|277.1|277|277.1|277|2796
1627893310000|2021-08-02 08:35:10|277|276.9|277|276.9|277|276.9|277|276.9|3777
1627893340000|2021-08-02 08:35:40|277.1|277|277.2|277|277.2|277|277.1|277|2046
1627893400000|2021-08-02 08:36:40||277.1||277.1||277.1||277.1|0
1627893470000|2021-08-02 08:37:50|277.1|277|277.1|277|277.1|277|277.1|277|6396
1627893500000|2021-08-02 08:38:20|277.2|277.1|277.2|277|277.2|277.1|277.2|277|1263
1627893510000|2021-08-02 08:38:30||277.1||277.1||277.1||277.1|0
1627893540000|2021-08-02 08:39:00|277.1|277|277.1|277|277.2|277|277.1|277|673
1627893550000|2021-08-02 08:39:10|||||||||95
1627893570000|2021-08-02 08:39:30|277|276.9|276.8|276.7|277.1|276.9|276.8|276.7|57373
1627893600000|2021-08-02 08:40:00|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|6354
1627893610000|2021-08-02 08:40:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|696
1627893700000|2021-08-02 08:41:40|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|5294
1627893730000|2021-08-02 08:42:10|||||||||200
1627893800000|2021-08-02 08:43:20|277|276.8|277|276.8|277|276.9|277|276.8|13971
1627893820000|2021-08-02 08:43:40||276.9||276.9||276.9||276.9|0
1627893830000|2021-08-02 08:43:50|277.1|277|277.2|277.1|277.3|277.2|277.1|277|82596
1627893840000|2021-08-02 08:44:00|277.3||277.2||277.3||277.2||0
1627893860000|2021-08-02 08:44:20|277.3||277.2||277.3||277.2||0
1627893870000|2021-08-02 08:44:30|277.1|277|277.1|277|277.2|277|277|276.9|31446
1627893880000|2021-08-02 08:44:40|277.2||277.2||277.2||277.2||0
1627893900000|2021-08-02 08:45:00||277.1||277.1||277.1||277.1|0
1627893960000|2021-08-02 08:46:00|277.3|277.2|277.3|277.1|277.3|277.2|277.2|277.1|7994
1627893980000|2021-08-02 08:46:20|277.2|277.2|277.3|277.2|277.3|277.2|277.2|277.2|2757
1627893990000|2021-08-02 08:46:30|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|89
1627894020000|2021-08-02 08:47:00|||||||||2555
1627894030000|2021-08-02 08:47:10|277.3||277.3||277.3||277.3||0
1627894040000|2021-08-02 08:47:20|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|0
1627894050000|2021-08-02 08:47:30|277.3||277.3||277.3||277.3||0
1627894060000|2021-08-02 08:47:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|928
1627894090000|2021-08-02 08:48:10|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|5252
1627894100000|2021-08-02 08:48:20|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|1905
1627894150000|2021-08-02 08:49:10||277.3||277.2||277.3||277.2|0
1627894180000|2021-08-02 08:49:40||277.3||277.3||277.3||277.3|0
1627894210000|2021-08-02 08:50:10|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|8328
1627894250000|2021-08-02 08:50:50|277.3||277.3||277.3||277.3||0
1627894290000|2021-08-02 08:51:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|4411
1627894310000|2021-08-02 08:51:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|5021
1627894330000|2021-08-02 08:52:10|277.4||277.4||277.4||277.4||0
1627894350000|2021-08-02 08:52:30||277.3||277.3||277.3||277.3|0
1627894380000|2021-08-02 08:53:00|277.5||277.4||277.5||277.4||914
1627894430000|2021-08-02 08:53:50|277.3|277.2|277.5|277.4|277.5|277.4|277.3|277.2|18655
1627894440000|2021-08-02 08:54:00||277.3||277.3||277.3||277.3|1
1627894450000|2021-08-02 08:54:10||277.4||277.3||277.4||277.3|0
1627894500000|2021-08-02 08:55:00||277.4||277.4||277.4||277.4|0
1627894600000|2021-08-02 08:56:40|||||||||100
1627894630000|2021-08-02 08:57:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|6750
1627894700000|2021-08-02 08:58:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|9557
1627894720000|2021-08-02 08:58:40||277.3||277.4||277.4||277.3|0
1627894750000|2021-08-02 08:59:10||277.3||277.4||277.4||277.3|0
1627894800000|2021-08-02 09:00:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|1262
1627894810000|2021-08-02 09:00:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1627894830000|2021-08-02 09:00:30|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.3|12142
1627894840000|2021-08-02 09:00:40||277.4||277.4||277.4||277.4|0
1627894850000|2021-08-02 09:00:50||277.3||277.3||277.3||277.3|0
1627894870000|2021-08-02 09:01:10||277.4||277.3||277.4||277.3|0
1627894880000|2021-08-02 09:01:20||277.4||277.4||277.4||277.4|0
1627894900000|2021-08-02 09:01:40|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|75
1627894920000|2021-08-02 09:02:00|277.7|277.5|277.6|277.5|277.7|277.6|277.6|277.5|7684
1627894970000|2021-08-02 09:02:50|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|7233
1627894980000|2021-08-02 09:03:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.5|5571
1627895010000|2021-08-02 09:03:30|277.8|277.7|277.8|277.7|277.9|277.7|277.8|277.7|11352
1627895040000|2021-08-02 09:04:00|277.7|277.6|277.7|277.6|277.7|277.6|277.6|277.5|9934
1627895190000|2021-08-02 09:06:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|4787
1627895250000|2021-08-02 09:07:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1057
1627895270000|2021-08-02 09:07:50|277.4|277.3|277.4|277.3|277.5|277.4|277.4|277.3|10763
1627895380000|2021-08-02 09:09:40|277.5||277.4||277.5||277.4||19117
1627895490000|2021-08-02 09:11:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1129
1627895520000|2021-08-02 09:12:00|277.4|277.3|277.2|277.1|277.4|277.3|277.2|277.1|4760
1627895530000|2021-08-02 09:12:10|277.1|277|277.2|277|277.2|277|277.1|277|2679
1627895540000|2021-08-02 09:12:20||277.1||277.1||277.1||277.1|0
1627895630000|2021-08-02 09:13:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1265
1627895660000|2021-08-02 09:14:20||277.1||277.1||277.2||277.1|0
1627895670000|2021-08-02 09:14:30|277.2||277.2||277.2||277.2||0
1627895760000|2021-08-02 09:16:00|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|1799
1627895820000|2021-08-02 09:17:00|277.3|277.2|277.3|277.1|277.3|277.2|277.2|277.1|7665
1627895850000|2021-08-02 09:17:30||277.2||277.2||277.2||277.2|0
1627895880000|2021-08-02 09:18:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|1263
1627895920000|2021-08-02 09:18:40|277.3||277.3||277.3||277.3||0
1627895940000|2021-08-02 09:19:00|277.4|277.2|277.3|277.2|277.4|277.3|277.3|277.2|9165
1627895950000|2021-08-02 09:19:10|277.4||277.4||277.4||277.4||2500
1627895970000|2021-08-02 09:19:30|277.3|277.3|277.4|277.3|277.4|277.3|277.3|277.3|0
1627895990000|2021-08-02 09:19:50|277.5|277.4|277.5|277.4|277.6|277.4|277.5|277.4|7938
1627896020000|2021-08-02 09:20:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|989
1627896050000|2021-08-02 09:20:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1000
1627896060000|2021-08-02 09:21:00|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|1262
1627896070000|2021-08-02 09:21:10||277.6||277.6||277.6||277.6|0
1627896090000|2021-08-02 09:21:30|||||||||1189
1627896350000|2021-08-02 09:25:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|6489
1627896360000|2021-08-02 09:26:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|893
1627896420000|2021-08-02 09:27:00|278|277.9|278|277.9|278|277.9|278|277.9|1332
1627896440000|2021-08-02 09:27:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|4452
1627896560000|2021-08-02 09:29:20|||||||||347
1627896590000|2021-08-02 09:29:50|||||||||2000
1627896620000|2021-08-02 09:30:20|278|277.9|278|277.9|278|277.9|278|277.9|2430
1627896650000|2021-08-02 09:30:50|278.1|278|278.1|278|278.2|278|278.1|278|8180
1627896660000|2021-08-02 09:31:00|278.2|278.1|278.1|278|278.2|278.1|278.1|278|11618
1627896670000|2021-08-02 09:31:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|6018
1627896700000|2021-08-02 09:31:40|278.3|278|278.2|278.1|278.3|278.1|278.1|278|22618
1627896720000|2021-08-02 09:32:00|278.1|278|278.1|278|278.2|278.1|278.1|278|5467
1627896730000|2021-08-02 09:32:10|||||||||2500
1627896740000|2021-08-02 09:32:20|278|277.9|278.1|277.9|278.1|278|278|277.9|4170
1627896760000|2021-08-02 09:32:40|278||278||278||278||10399
1627896770000|2021-08-02 09:32:50|278.1|278|278.1|278|278.1|278|278.1|278|1268
1627896830000|2021-08-02 09:33:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|1676
1627896890000|2021-08-02 09:34:50|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|2286
1627896900000|2021-08-02 09:35:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.1|1258
1627896960000|2021-08-02 09:36:00|278.4|278.3|278.4|278.2|278.4|278.3|278.3|278.2|8899
1627896970000|2021-08-02 09:36:10|278.3||278.4||278.4||278.3||0
1627896990000|2021-08-02 09:36:30|278.3||278.3||278.3||278.3||0
1627897140000|2021-08-02 09:39:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|31037
1627897210000|2021-08-02 09:40:10|278.1|278|278|277.9|278.1|278|278|277.9|14079
1627897270000|2021-08-02 09:41:10|278.1|278|278|277.9|278.1|278|278|277.9|16176
1627897280000|2021-08-02 09:41:20|||||||||1080
1627897300000|2021-08-02 09:41:40|278.1||278||278.1||278||9790
1627897380000|2021-08-02 09:43:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|629
1627897390000|2021-08-02 09:43:10|278|277.9|278|277.9|278|277.9|278|277.9|1290
1627897420000|2021-08-02 09:43:40|278.1||278||278.1||278||16805
1627897430000|2021-08-02 09:43:50|278.1||278||278.1||278||9801
1627897540000|2021-08-02 09:45:40|278.1|278|278|277.9|278.1|278|278|277.9|17066
1627897590000|2021-08-02 09:46:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|990
1627897610000|2021-08-02 09:46:50|278|277.9|278|277.8|278|277.9|278|277.8|1260
1627897630000|2021-08-02 09:47:10|277.9|277.9|278|277.8|278|277.9|277.9|277.8|0
1627897640000|2021-08-02 09:47:20|277.9||277.9||277.9||277.9||0
1627897740000|2021-08-02 09:49:00|278|277.9|278|277.9|278|277.9|278|277.9|10198
1627897760000|2021-08-02 09:49:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|5100
1627897940000|2021-08-02 09:52:20|||||||||150
1627898000000|2021-08-02 09:53:20|||||||||6000
1627898040000|2021-08-02 09:54:00|278|277.9|278|277.9|278|277.9|278|277.8|4302
1627898060000|2021-08-02 09:54:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|3711
1627898110000|2021-08-02 09:55:10|277.8|277.7|277.9|277.7|277.9|277.8|277.8|277.7|6642
1627898200000|2021-08-02 09:56:40|277.8|277.6|277.8|277.7|277.8|277.7|277.7|277.6|29616
1627898210000|2021-08-02 09:56:50|277.9||277.9||277.9||277.9||7225
1627898240000|2021-08-02 09:57:20||277.8||277.8||277.8||277.8|0
1627898260000|2021-08-02 09:57:40|278||277.9||278||277.9||4662
1627898360000|2021-08-02 09:59:20|278|277.9|278|277.8|278|277.9|278|277.8|3760
1627898370000|2021-08-02 09:59:30|277.9||277.9||277.9||277.9||0
1627898380000|2021-08-02 09:59:40|278||277.9||278||277.9||0
1627898430000|2021-08-02 10:00:30|||||||||1049
1627898450000|2021-08-02 10:00:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|2256
1627898480000|2021-08-02 10:01:20|277.9||277.9||277.9||277.8||6198
1627898490000|2021-08-02 10:01:30||277.8||277.8||277.8||277.8|0
1627898500000|2021-08-02 10:01:40||277.7||277.7||277.7||277.7|0
1627898510000|2021-08-02 10:01:50|277.8|277.8|277.8|277.7|277.8|277.8|277.8|277.7|1260
1627898520000|2021-08-02 10:02:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|3477
1627898530000|2021-08-02 10:02:10|277.8||277.8||277.8||277.8||0
1627898540000|2021-08-02 10:02:20|277.7||277.8||277.8||277.7||0
1627898550000|2021-08-02 10:02:30|277.7||277.7||277.8||277.7||0
1627898570000|2021-08-02 10:02:50|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|11196
1627898620000|2021-08-02 10:03:40|277.7|277.6|277.8|277.6|277.8|277.7|277.7|277.6|16061
1627898630000|2021-08-02 10:03:50|||||||||15
1627898640000|2021-08-02 10:04:00||277.7||277.7||277.7||277.7|0
1627898670000|2021-08-02 10:04:30|||||||||1100
1627898690000|2021-08-02 10:04:50|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|6729
1627898710000|2021-08-02 10:05:10|277.7||277.7||277.7||277.7||0
1627898740000|2021-08-02 10:05:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1304
1627898750000|2021-08-02 10:05:50|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|547
1627898760000|2021-08-02 10:06:00|277.7||277.7||277.7||277.7||0
1627898790000|2021-08-02 10:06:30|277.8||277.8||277.8||277.8||0
1627898840000|2021-08-02 10:07:20||277.7||277.7||277.7||277.7|0
1627898890000|2021-08-02 10:08:10|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|1952
1627899040000|2021-08-02 10:10:40|||||||||1149
1627899180000|2021-08-02 10:13:00|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|15114
1627899190000|2021-08-02 10:13:10|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|3760
1627899220000|2021-08-02 10:13:40|277.7||277.7||277.7||277.7||0
1627899300000|2021-08-02 10:15:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|12577
1627899310000|2021-08-02 10:15:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1113
1627899330000|2021-08-02 10:15:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|1262
1627899340000|2021-08-02 10:15:40||277.4||277.5||277.5||277.4|0
1627899370000|2021-08-02 10:16:10|277.7||277.6||277.7||277.6||0
1627899380000|2021-08-02 10:16:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|10000
1627899400000|2021-08-02 10:16:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1262
1627899410000|2021-08-02 10:16:50|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|2457
1627899420000|2021-08-02 10:17:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|2464
1627899510000|2021-08-02 10:18:30|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|16827
1627899520000|2021-08-02 10:18:40|278|277.9|278|277.8|278|277.9|278|277.8|7296
1627899560000|2021-08-02 10:19:20|||||||||205
1627899580000|2021-08-02 10:19:40|277.9||277.9||277.9||277.9||0
1627899610000|2021-08-02 10:20:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|19957
1627899630000|2021-08-02 10:20:30|277.9|277.8|277.8|277.7|277.9|277.8|277.7|277.6|6289
1627899660000|2021-08-02 10:21:00|277.7|277.6|277.7|277.6|277.7|277.7|277.7|277.6|3824
1627899720000|2021-08-02 10:22:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|4376
1627899730000|2021-08-02 10:22:10||277.6||277.7||277.7||277.6|0
1627899750000|2021-08-02 10:22:30|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|10
1627899770000|2021-08-02 10:22:50||277.6||277.6||277.7||277.6|208
1627899810000|2021-08-02 10:23:30|277.7||277.7||277.7||277.7||0
1627899850000|2021-08-02 10:24:10|||||||||6
1627899880000|2021-08-02 10:24:40|277.8||277.8||277.8||277.8||0
1627899920000|2021-08-02 10:25:20|277.7||277.7||277.7||277.7||0
1627900040000|2021-08-02 10:27:20|277.8|277.7|277.8|277.7|277.9|277.8|277.8|277.7|15595
1627900070000|2021-08-02 10:27:50|277.9||277.9||277.9||277.9||0
1627900080000|2021-08-02 10:28:00|278|277.8|278|277.9|278.1|277.9|278|277.8|13771
1627900090000|2021-08-02 10:28:10||277.8||277.9||277.9||277.8|0
1627900150000|2021-08-02 10:29:10|278.1|278|278|277.9|278.1|278|278|277.9|18449
1627900200000|2021-08-02 10:30:00|278.1||278||278.1||278||3590
1627900210000|2021-08-02 10:30:10|278.1||278||278.1||278||1519
1627900320000|2021-08-02 10:32:00|||||||||3504
1627900390000|2021-08-02 10:33:10|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|11347
1627900640000|2021-08-02 10:37:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|5445
1627900660000|2021-08-02 10:37:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1261
1627900690000|2021-08-02 10:38:10|277.7|277.6|277.8|277.6|277.8|277.7|277.7|277.6|2383
1627900700000|2021-08-02 10:38:20||277.7||277.7||277.7||277.7|0
1627900860000|2021-08-02 10:41:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|4384
1627900960000|2021-08-02 10:42:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|14532
1627901030000|2021-08-02 10:43:50|||||||||4589
1627901080000|2021-08-02 10:44:40|277.7|277.6|277.7|277.6|277.8|277.6|277.7|277.6|7849
1627901120000|2021-08-02 10:45:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|4785
1627901140000|2021-08-02 10:45:40|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|6844
1627901150000|2021-08-02 10:45:50||277.6||277.6||277.6||277.6|0
1627901180000|2021-08-02 10:46:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|881
1627901190000|2021-08-02 10:46:30|277.7|277.6|277.7|277.6|277.8|277.7|277.7|277.6|194
1627901280000|2021-08-02 10:48:00|||||||||808
1627901290000|2021-08-02 10:48:10||277.5||277.5||277.5||277.5|1085
1627901310000|2021-08-02 10:48:30||277.6||277.6||277.6||277.6|0
1627901450000|2021-08-02 10:50:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|464
1627901490000|2021-08-02 10:51:30|277.5|277.4|277.4|277.3|277.6|277.5|277.2|277|185456
1627901560000|2021-08-02 10:52:40|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|4868
1627901590000|2021-08-02 10:53:10|277.7||277.6||277.7||277.6||2000
1627901640000|2021-08-02 10:54:00|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|12559
1627901710000|2021-08-02 10:55:10|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|2524
1627901750000|2021-08-02 10:55:50|||||||||1000
1627901790000|2021-08-02 10:56:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|7408
1627901840000|2021-08-02 10:57:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|2698
1627901990000|2021-08-02 10:59:50|277.3|277.2|277.3|277.2|277.4|277.3|277.3|277.1|16626
1627902000000|2021-08-02 11:00:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|4257
1627902010000|2021-08-02 11:00:10|277.1|277|277.1|277|277.1|277|277.1|277|644
1627902020000|2021-08-02 11:00:20|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|12500
1627902030000|2021-08-02 11:00:30|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|4166
1627902180000|2021-08-02 11:03:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|4116
1627902190000|2021-08-02 11:03:10||277.1||277.1||277.1||277.1|0
1627902200000|2021-08-02 11:03:20|277.2||277.2||277.3||277.2||0
1627902210000|2021-08-02 11:03:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|2497
1627902230000|2021-08-02 11:03:50||277.1||277.1||277.1||277.1|0
1627902250000|2021-08-02 11:04:10|277.2||277.2||277.2||277.2||0
1627902300000|2021-08-02 11:05:00|277.3||277.2||277.3||277.2||0
1627902330000|2021-08-02 11:05:30|||||||||1500
1627902340000|2021-08-02 11:05:40|277.1|277|277.1|277|277.1|277|277.1|277|3196
1627902360000|2021-08-02 11:06:00|277.2|277.1|277.2|277|277.2|277.1|277.2|277|2755
1627902370000|2021-08-02 11:06:10||277.1||277||277.1||277|0
1627902420000|2021-08-02 11:07:00|277.1|276.9|277.2|277|277.2|277|277|276.9|16889
1627902440000|2021-08-02 11:07:20|277.1||277.1||277.1||277.1||4297
1627902450000|2021-08-02 11:07:30|277.2||277.2||277.2||277.2||0
1627902490000|2021-08-02 11:08:10|277.1||277.1||277.1||277.1||0
1627902500000|2021-08-02 11:08:20||276.9||277||277||276.9|0
1627902530000|2021-08-02 11:08:50|277|276.9|277|276.9|277.1|277|277|276.9|13088
1627902540000|2021-08-02 11:09:00|276.9|276.8|277|276.9|277.1|276.9|276.9|276.8|14309
1627902550000|2021-08-02 11:09:10|||||||||1539
1627902560000|2021-08-02 11:09:20|277.1|277|276.9|276.8|277.1|277|276.9|276.8|4250
1627902570000|2021-08-02 11:09:30|||||||||10723
1627902580000|2021-08-02 11:09:40||276.7||276.8||276.8||276.7|0
1627902600000|2021-08-02 11:10:00|277|276.9|277|276.9|277|276.9|277|276.9|1265
1627902610000|2021-08-02 11:10:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1627902620000|2021-08-02 11:10:20|||||||||722
1627902670000|2021-08-02 11:11:10|277|276.9|277|276.9|277|276.9|276.9|276.8|21757
1627902740000|2021-08-02 11:12:20|277.1||277.1||277.1||277||0
1627902770000|2021-08-02 11:12:50||277||277||277||277|0
1627902780000|2021-08-02 11:13:00|277|276.9|277|276.9|277.1|276.9|277|276.9|3307
1627902890000|2021-08-02 11:14:50|277.1|277|277.2|277|277.2|277|277.1|277|972
1627902960000|2021-08-02 11:16:00|277.3|277.1|277.3|277.1|277.4|277.2|277.3|277.1|3285
1627902970000|2021-08-02 11:16:10|277.2||277.2||277.2||277.2||0
1627903110000|2021-08-02 11:18:30||277||277||277||277|0
1627903160000|2021-08-02 11:19:20|277.3|277.1|277.3|277.2|277.3|277.2|277.3|277.1|9591
1627903180000|2021-08-02 11:19:40|277.2|277.1|277.3|277.1|277.3|277.1|277.2|277.1|1264
1627903190000|2021-08-02 11:19:50|277.2||277.3||277.3||277.2||0
1627903200000|2021-08-02 11:20:00||277.2||277.1||277.2||277.1|1333
1627903210000|2021-08-02 11:20:10||277.2||277.2||277.2||277.2|0
1627903350000|2021-08-02 11:22:30|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|10486
1627903420000|2021-08-02 11:23:40|||||||||535
1627903520000|2021-08-02 11:25:20|277.2|277.1|277.1|277|277.2|277.1|277.1|277|27891
1627903560000|2021-08-02 11:26:00|277.2|277.1|277.3|277.2|277.3|277.2|277.1|277|12011
1627903800000|2021-08-02 11:30:00|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|6214
1627903810000|2021-08-02 11:30:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3
1627903820000|2021-08-02 11:30:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1755
1627903920000|2021-08-02 11:32:00|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.3|768
1627903950000|2021-08-02 11:32:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|591
1627903960000|2021-08-02 11:32:40|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|2819
1627903970000|2021-08-02 11:32:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|8122
1627904040000|2021-08-02 11:34:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|7041
1627904110000|2021-08-02 11:35:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|9866
1627904280000|2021-08-02 11:38:00|||||||||40
1627904320000|2021-08-02 11:38:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|5385
1627904340000|2021-08-02 11:39:00|277.8|277.7|277.8|277.7|277.8|277.7|277.7|277.7|2948
1627904350000|2021-08-02 11:39:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|0
1627904390000|2021-08-02 11:39:50|278|277.9|278|277.9|278|277.9|278|277.9|1017
1627904410000|2021-08-02 11:40:10|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|3551
1627904420000|2021-08-02 11:40:20|278||277.9||278||277.9||0
1627904440000|2021-08-02 11:40:40|278||277.9||278||277.9||2480
1627904490000|2021-08-02 11:41:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|6268
1627904500000|2021-08-02 11:41:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1627904520000|2021-08-02 11:42:00|277.8|277.7|277.8|277.7|277.9|277.8|277.8|277.7|3814
1627904570000|2021-08-02 11:42:50|||||||||2389
1627904610000|2021-08-02 11:43:30|277.9||277.9||277.9||277.9||0
1627904620000|2021-08-02 11:43:40||277.8||277.8||277.8||277.8|0
1627904630000|2021-08-02 11:43:50|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|6084
1627904670000|2021-08-02 11:44:30|278||278||278||278||0
1627904810000|2021-08-02 11:46:50|278.1|277.9|278.1|278|278.1|278|278.1|277.9|12629
1627904820000|2021-08-02 11:47:00|278|277.9|278.1|278|278.1|278|278|277.9|5484
1627904840000|2021-08-02 11:47:20|278|277.9|278|277.9|278|277.9|278|277.9|3756
1627904860000|2021-08-02 11:47:40|278.1|278|278|277.9|278.1|278|278|277.9|2827
1627904900000|2021-08-02 11:48:20|||||||||2393
1627904950000|2021-08-02 11:49:10|||||||||2425
1627904970000|2021-08-02 11:49:30|278.1||278||278.1||278||0
1627905000000|2021-08-02 11:50:00|278.1|278|278.1|278|278.1|278|278.1|278|2094
1627905010000|2021-08-02 11:50:10|278|277.9|278.1|278|278.1|278|278|277.9|1260
1627905110000|2021-08-02 11:51:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278|2778
1627905120000|2021-08-02 11:52:00|278.3||278.2||278.3||278.2||0
1627905140000|2021-08-02 11:52:20|||||||||750
1627905190000|2021-08-02 11:53:10|278.3||278.3||278.3||278.3||0
1627905200000|2021-08-02 11:53:20|278.2||278.3||278.3||278.2||0
1627905210000|2021-08-02 11:53:30|278.2||278.2||278.3||278.2||0
1627905240000|2021-08-02 11:54:00|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|2500
1627905300000|2021-08-02 11:55:00|||||||||1
1627905370000|2021-08-02 11:56:10|278.2||278.2||278.2||278.2||0
1627905390000|2021-08-02 11:56:30|278.3|278.2|278.3|278.2|278.4|278.3|278.3|278.2|5770
1627905400000|2021-08-02 11:56:40|278.4||278.4||278.4||278.3||0
1627905420000|2021-08-02 11:57:00|278.3||278.3||278.3||278.3||0
1627905480000|2021-08-02 11:58:00|278.4||278.3||278.4||278.3||2753
1627905530000|2021-08-02 11:58:50||278.1||278.1||278.1||278.1|11367
1627905620000|2021-08-02 12:00:20|278.2|278.2|278.4|278.3|278.4|278.3|278.2|278.2|28812
1627905660000|2021-08-02 12:01:00|278.5|278.4|278.5|278.4|278.5|278.4|278.4|278.3|16261
1627905670000|2021-08-02 12:01:10||278.3||278.4||278.4||278.3|12500
1627905680000|2021-08-02 12:01:20||278.3||278.4||278.4||278.3|1507
1627905710000|2021-08-02 12:01:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|9882
1627905750000|2021-08-02 12:02:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|9464
1627905770000|2021-08-02 12:02:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|23729
1627905780000|2021-08-02 12:03:00|278.5|278.4|278.5|278.4|278.6|278.4|278.5|278.4|1260
1627905790000|2021-08-02 12:03:10|||||||||4323
1627905850000|2021-08-02 12:04:10|278.6||278.5||278.6||278.5||1121
1627905980000|2021-08-02 12:06:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|7796
1627906100000|2021-08-02 12:08:20|||||||||10190
1627906190000|2021-08-02 12:09:50|278.5|278.2|278.4|278.3|278.5|278.3|278.3|278.2|32835
1627906270000|2021-08-02 12:11:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|3403
1627906400000|2021-08-02 12:13:20|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|6665
1627906410000|2021-08-02 12:13:30|278.4|278.4|278.5|278.4|278.5|278.4|278.4|278.3|1190
1627906420000|2021-08-02 12:13:40|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|1641
1627906500000|2021-08-02 12:15:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|1149
1627906540000|2021-08-02 12:15:40|278.4|278.3|278.4|278.3|278.5|278.3|278.4|278.3|15512
1627906730000|2021-08-02 12:18:50|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|6874
1627906790000|2021-08-02 12:19:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1627906800000|2021-08-02 12:20:00|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|10712
1627906810000|2021-08-02 12:20:10|278.7||278.7||278.7||278.7||0
1627906860000|2021-08-02 12:21:00||278.6||278.6||278.6||278.6|0
1627906870000|2021-08-02 12:21:10|278.8||278.7||278.8||278.7||0
1627906880000|2021-08-02 12:21:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|560
1627906900000|2021-08-02 12:21:40|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|2856
1627906910000|2021-08-02 12:21:50||278.6||278.7||278.7||278.6|2500
1627906970000|2021-08-02 12:22:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|4366
1627906980000|2021-08-02 12:23:00||278.5||278.5||278.5||278.5|0
1627906990000|2021-08-02 12:23:10||278.6||278.6||278.6||278.6|0
1627907020000|2021-08-02 12:23:40|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|130
1627907030000|2021-08-02 12:23:50||278.6||278.6||278.6||278.6|0
1627907050000|2021-08-02 12:24:10||278.5||278.5||278.5||278.5|90
1627907070000|2021-08-02 12:24:30||278.6||278.5||278.6||278.5|0
1627907100000|2021-08-02 12:25:00|278.6||278.7||278.7||278.6||0
1627907160000|2021-08-02 12:26:00|278.6||278.6||278.7||278.6||2238
1627907180000|2021-08-02 12:26:20|||||||||2400
1627907340000|2021-08-02 12:29:00|278.7|278.6|278.7|278.6|278.7|278.6|278.6|278.6|4500
1627907440000|2021-08-02 12:30:40||278.5||278.6||278.6||278.5|2787
1627907450000|2021-08-02 12:30:50||278.5||278.6||278.6||278.5|0
1627907460000|2021-08-02 12:31:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|112
1627907500000|2021-08-02 12:31:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|3457
1627907640000|2021-08-02 12:34:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|3581
1627907650000|2021-08-02 12:34:10||278.4||278.5||278.5||278.4|0
1627907700000|2021-08-02 12:35:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|17071
1627907710000|2021-08-02 12:35:10|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.5|160
1627907800000|2021-08-02 12:36:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|19228
1627907820000|2021-08-02 12:37:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|3790
1627907850000|2021-08-02 12:37:30|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|4017
1627907860000|2021-08-02 12:37:40|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.5|867
1627907970000|2021-08-02 12:39:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|1805
1627908030000|2021-08-02 12:40:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|6527
1627908100000|2021-08-02 12:41:40|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|7716
1627908120000|2021-08-02 12:42:00||278.3||278.3||278.3||278.3|0
1627908280000|2021-08-02 12:44:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|9606
1627908290000|2021-08-02 12:44:50||278.3||278.4||278.4||278.3|0
1627908340000|2021-08-02 12:45:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|8648
1627908420000|2021-08-02 12:47:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|808
1627908470000|2021-08-02 12:47:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|494
1627908510000|2021-08-02 12:48:30|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|8336
1627908520000|2021-08-02 12:48:40|278.1|278|278.1|278|278.1|278|278.1|278|2481
1627908610000|2021-08-02 12:50:10|278|277.9|278|277.9|278|277.9|278|277.9|3780
1627908650000|2021-08-02 12:50:50|278.1|278|278.1|278|278.1|278|278.1|278|8793
1627908660000|2021-08-02 12:51:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|7080
1627908700000|2021-08-02 12:51:40|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.1|14217
1627908800000|2021-08-02 12:53:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|4187
1627908890000|2021-08-02 12:54:50|278.3|278.2|278.3|278.2|278.4|278.3|278.3|278.2|21882
1627908910000|2021-08-02 12:55:10|278.4||278.4||278.4||278.4||1053
1627908930000|2021-08-02 12:55:30||278.3||278.3||278.3||278.3|0
1627908940000|2021-08-02 12:55:40|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|1149
1627908970000|2021-08-02 12:56:10|278.5||278.4||278.5||278.4||0
1627908980000|2021-08-02 12:56:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|2932
1627909000000|2021-08-02 12:56:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|4505
1627909140000|2021-08-02 12:59:00|278.5||278.5||278.5||278.4||6289
1627909200000|2021-08-02 13:00:00|278.4||278.4||278.4||278.4||0
1627909250000|2021-08-02 13:00:50|||||||||1416
1627909270000|2021-08-02 13:01:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|1996
1627909280000|2021-08-02 13:01:20|||||||||2200
1627909290000|2021-08-02 13:01:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|572
1627909320000|2021-08-02 13:02:00|278.5||278.5||278.5||278.5||4106
1627909330000|2021-08-02 13:02:10|||||||||30
1627909350000|2021-08-02 13:02:30||278.4||278.4||278.4||278.4|0
1627909420000|2021-08-02 13:03:40|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|8250
1627909440000|2021-08-02 13:04:00|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|17678
1627909460000|2021-08-02 13:04:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|1257
1627909470000|2021-08-02 13:04:30|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.5|3871
1627909490000|2021-08-02 13:04:50|278.7||278.7||278.7||278.7||0
1627909500000|2021-08-02 13:05:00|278.6|278.6|278.7|278.6|278.7|278.6|278.6|278.6|2500
1627909600000|2021-08-02 13:06:40|278.8|278.7|278.8|278.7|278.9|278.8|278.8|278.6|29402
1627909660000|2021-08-02 13:07:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|16420
1627909690000|2021-08-02 13:08:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|1134
1627909720000|2021-08-02 13:08:40|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|6594
1627909730000|2021-08-02 13:08:50|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|9514
1627909860000|2021-08-02 13:11:00||278.6||278.6||278.6||278.6|3003
1627909900000|2021-08-02 13:11:40|||||||||80
1627909970000|2021-08-02 13:12:50|||||||||2551
1627910070000|2021-08-02 13:14:30|278.6|278.5|278.6|278.5|278.7|278.6|278.6|278.4|62500
1627910100000|2021-08-02 13:15:00|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|31779
1627910110000|2021-08-02 13:15:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|959
1627910180000|2021-08-02 13:16:20|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|10331
1627910250000|2021-08-02 13:17:30|278.8|278.6|279|278.9|279|278.9|278.8|278.6|23185
1627910260000|2021-08-02 13:17:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|4977
1627910280000|2021-08-02 13:18:00|279||278.9||279||278.9||0
1627910290000|2021-08-02 13:18:10|279|278.9|279|278.8|279|278.9|278.9|278.8|0
1627910300000|2021-08-02 13:18:20|278.9||278.9||279||278.9||2000
1627910310000|2021-08-02 13:18:30|279||278.9||279||278.9||0
1627910330000|2021-08-02 13:18:50|279||278.9||279||278.9||0
1627910340000|2021-08-02 13:19:00|279||279||279||279||0
1627910350000|2021-08-02 13:19:10|278.9|278.9|279|278.8|279|278.9|278.9|278.8|5767
1627910370000|2021-08-02 13:19:30||278.9||278.9||278.9||278.9|0
1627910390000|2021-08-02 13:19:50|279.1|279|279|278.9|279.1|279|279|278.9|17335
1627910400000|2021-08-02 13:20:00|279.1||279.1||279.1||279.1||0
1627910410000|2021-08-02 13:20:10|279||279||279.1||279||0
1627910420000|2021-08-02 13:20:20|279.1||279.1||279.1||279.1||0
1627910430000|2021-08-02 13:20:30|279||279||279.1||279||0
1627910460000|2021-08-02 13:21:00|279.1||279.1||279.1||279.1||2044
1627910470000|2021-08-02 13:21:10|279||279||279||279||0
1627910540000|2021-08-02 13:22:20|278.9|278.8|278.9|278.8|279|278.9|278.9|278.8|7801
1627910600000|2021-08-02 13:23:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|5599
1627910620000|2021-08-02 13:23:40|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|1225
1627910630000|2021-08-02 13:23:50||278.8||278.8||278.8||278.8|0
1627910700000|2021-08-02 13:25:00|279||279||279||279||8177
1627910710000|2021-08-02 13:25:10||278.9||278.9||278.9||278.9|0
1627910750000|2021-08-02 13:25:50|||||||||300
1627910790000|2021-08-02 13:26:30|278.9|278.8|279|278.8|279|278.8|278.9|278.8|14482
1627910800000|2021-08-02 13:26:40||278.9||278.9||278.9||278.9|0
1627910820000|2021-08-02 13:27:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|1611
1627910860000|2021-08-02 13:27:40|279|278.9|279|278.9|279.1|278.9|279|278.9|24927
1627910870000|2021-08-02 13:27:50|279.1||279||279.1||279||0
1627910880000|2021-08-02 13:28:00|279.1||279.1||279.1||279||0
1627910900000|2021-08-02 13:28:20||279||279||279||279|0
1627910910000|2021-08-02 13:28:30|279|278.9|279|278.9|279|278.9|279|278.9|1255
1627911000000|2021-08-02 13:30:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|24629
1627911020000|2021-08-02 13:30:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|7
1627911050000|2021-08-02 13:30:50|278.7|278.6|278.9|278.7|278.9|278.8|278.7|278.6|9510
1627911140000|2021-08-02 13:32:20|278.8||278.8||278.8||278.8||0
1627911300000|2021-08-02 13:35:00|278.9|278.8|278.9|278.8|278.9|278.8|278.8|278.7|18359
1627911310000|2021-08-02 13:35:10|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|2500
1627911340000|2021-08-02 13:35:40||278.8||278.7||278.8||278.7|0
1627911410000|2021-08-02 13:36:50|278.8|278.8|279|278.9|279|278.9|278.8|278.8|27403
1627911430000|2021-08-02 13:37:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|16912
1627911440000|2021-08-02 13:37:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1415
1627911460000|2021-08-02 13:37:40|||||||||2000
1627911540000|2021-08-02 13:39:00|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|9100
1627911570000|2021-08-02 13:39:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|1254
1627911580000|2021-08-02 13:39:40|279|278.9|279|278.8|279|278.9|279|278.8|15113
1627911590000|2021-08-02 13:39:50|278.9|278.7|278.8|278.7|279|278.7|278.8|278.7|15081
1627911630000|2021-08-02 13:40:30|||||||||500
1627911680000|2021-08-02 13:41:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|4705
1627911740000|2021-08-02 13:42:20|||||||||22
1627911760000|2021-08-02 13:42:40|278.8|278.7|278.6|278.5|278.8|278.7|278.6|278.5|27675
1627911790000|2021-08-02 13:43:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|5426
1627911810000|2021-08-02 13:43:30|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|2547
1627911820000|2021-08-02 13:43:40|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|45
1627911850000|2021-08-02 13:44:10|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|2323
1627911860000|2021-08-02 13:44:20|||||||||182
1627911870000|2021-08-02 13:44:30|278.7||278.6||278.7||278.6||2219
1627911880000|2021-08-02 13:44:40|||||||||4132
1627911960000|2021-08-02 13:46:00|278.7||278.7||278.7||278.7||3351
1627911970000|2021-08-02 13:46:10|278.8|278.6|278.8|278.6|278.8|278.6|278.8|278.6|5724
1627912070000|2021-08-02 13:47:50|278.9|278.7|278.9|278.8|279|278.9|278.9|278.7|16703
1627912080000|2021-08-02 13:48:00|279||278.9||279||278.9||0
1627912100000|2021-08-02 13:48:20|279|278.9|279.1|279|279.2|279.1|279|278.9|22975
1627912150000|2021-08-02 13:49:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|814
1627912160000|2021-08-02 13:49:20|279.3|279.2|279.3|279.2|279.4|279.3|279.3|279.2|38648
1627912170000|2021-08-02 13:49:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|753
1627912180000|2021-08-02 13:49:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|4048
1627912190000|2021-08-02 13:49:50|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|14334
1627912200000|2021-08-02 13:50:00||279.2||279.1||279.2||279.1|0
1627912250000|2021-08-02 13:50:50|279.2|279|279.2|279.1|279.3|279.1|279.1|279|10503
1627912260000|2021-08-02 13:51:00||279||279.1||279.1||279|2623
1627912270000|2021-08-02 13:51:10|279.1|279|279.1|279|279.1|279|279.1|279|2558
1627912290000|2021-08-02 13:51:30||278.9||279||279||278.9|5904
1627912320000|2021-08-02 13:52:00|||||||||50
1627912380000|2021-08-02 13:53:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|6639
1627912400000|2021-08-02 13:53:20|||||||||500
1627912440000|2021-08-02 13:54:00|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|4958
1627912520000|2021-08-02 13:55:20|279.2|279|279.2|279|279.2|279|279.1|279|16793
1627912530000|2021-08-02 13:55:30|279.1|278.9|279.2|279|279.2|279.1|279.1|278.9|21410
1627912570000|2021-08-02 13:56:10|279.1|279.1|279.2|279.1|279.2|279.1|279.1|279.1|7647
1627912580000|2021-08-02 13:56:20||279||279||279||279|6492
1627912600000|2021-08-02 13:56:40|279.1||279.1||279.1||279.1||0
1627912660000|2021-08-02 13:57:40|279.2|279.1|279.1|279|279.2|279.1|279|278.9|23064
1627912670000|2021-08-02 13:57:50|279|278.9|279|278.9|279.1|279|279|278.9|196
1627912710000|2021-08-02 13:58:30||278.8||278.8||278.8||278.8|4424
1627912760000|2021-08-02 13:59:20|278.9||278.9||278.9||278.9||2672
1627912790000|2021-08-02 13:59:50|279|278.9|279|278.9|279|278.9|279|278.9|2273
1627912800000|2021-08-02 14:00:00|279.1|279|279.1|278.9|279.1|279|279.1|278.9|10452
1627912810000|2021-08-02 14:00:10|279.2|279|279.2|279.1|279.2|279.1|279.2|279|15454
1627912820000|2021-08-02 14:00:20|279.1|279|279.1|279|279.2|279.1|279.1|279|7888
1627912830000|2021-08-02 14:00:30|279.2|279.1|279.2|279|279.2|279.1|279.1|279|1659
1627912860000|2021-08-02 14:01:00|279.1|279.1|279.2|279.1|279.2|279.1|279.1|279.1|2916
1627912870000|2021-08-02 14:01:10|279.1|279|279.1|279|279.2|279.1|279.1|279|17118
1627912880000|2021-08-02 14:01:20|279|278.9|279|278.8|279|278.9|279|278.8|10005
1627912890000|2021-08-02 14:01:30|278.9||278.9||278.9||278.9||0
1627912910000|2021-08-02 14:01:50|||||||||2320
1627912920000|2021-08-02 14:02:00|279|278.9|278.9|278.8|279|278.9|278.9|278.8|4903
1627912930000|2021-08-02 14:02:10|279|278.9|279|278.9|279|278.9|279|278.9|1169
1627912940000|2021-08-02 14:02:20||278.8||278.8||278.8||278.8|0
1627912980000|2021-08-02 14:03:00|278.9|278.7|278.8|278.7|278.9|278.7|278.8|278.7|10065
1627912990000|2021-08-02 14:03:10|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|7091
1627913000000|2021-08-02 14:03:20|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.7|5185
1627913010000|2021-08-02 14:03:30||278.6||278.6||278.6||278.6|9276
1627913020000|2021-08-02 14:03:40|278.7|278.7|278.7|278.6|278.7|278.7|278.7|278.6|4650
1627913030000|2021-08-02 14:03:50|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|2269
1627913050000|2021-08-02 14:04:10|||||||||7358000
1627913060000|2021-08-02 14:04:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1627913080000|2021-08-02 14:04:40|278.7|278.6|278.7|278.6|278.8|278.6|278.7|278.5|0
1627913090000|2021-08-02 14:04:50|278.6|278.5|278.6|278.5|278.7|278.6|278.6|278.5|0
1627913120000|2021-08-02 14:05:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.3|0
1627913130000|2021-08-02 14:05:30||278.3||278.4||278.4||278.3|0
1627913140000|2021-08-02 14:05:40|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|0
1627913150000|2021-08-02 14:05:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1627913190000|2021-08-02 14:06:30|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.4|0
1627913200000|2021-08-02 14:06:40||278.5||278.5||278.5||278.5|0
1627913230000|2021-08-02 14:07:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|0
1627913300000|2021-08-02 14:08:20|278.8|278.7|278.8|278.6|278.8|278.7|278.7|278.6|0
1627913390000|2021-08-02 14:09:50|278.9|278.7|278.7|278.6|278.9|278.8|278.7|278.6|0
1627913410000|2021-08-02 14:10:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1627913500000|2021-08-02 14:11:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1627913520000|2021-08-02 14:12:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1627913530000|2021-08-02 14:12:10||278.4||278.4||278.4||278.4|0
1627913540000|2021-08-02 14:12:20|278.5|278.5|278.6|278.4|278.6|278.5|278.5|278.4|0
1627913550000|2021-08-02 14:12:30|278.5|278.5|278.5|278.4|278.5|278.5|278.5|278.4|0
1627913570000|2021-08-02 14:12:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1627913600000|2021-08-02 14:13:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1627913610000|2021-08-02 14:13:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.4|0
1627913640000|2021-08-02 14:14:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1627913810000|2021-08-02 14:16:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1627913830000|2021-08-02 14:17:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1627913850000|2021-08-02 14:17:30|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|0
1627913860000|2021-08-02 14:17:40||278.4||278.4||278.4||278.4|0
1627913960000|2021-08-02 14:19:20|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|0
1627913980000|2021-08-02 14:19:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1627914060000|2021-08-02 14:21:00|278.5|278.4|278.5|278.4|278.6|278.5|278.5|278.4|0
1627914070000|2021-08-02 14:21:10||278.3||278.3||278.3||278.3|0
1627914100000|2021-08-02 14:21:40|278.4|278.4|278.4|278.3|278.4|278.4|278.4|278.3|0
1627914160000|2021-08-02 14:22:40|278.3|278.2|278.4|278.2|278.4|278.3|278.3|278.2|0
1627914190000|2021-08-02 14:23:10|278.3|278.3|278.5|278.3|278.5|278.3|278.3|278.3|0
1627914200000|2021-08-02 14:23:20||278.4||278.4||278.4||278.4|0
1627914240000|2021-08-02 14:24:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1627914430000|2021-08-02 14:27:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1627914480000|2021-08-02 14:28:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1627914520000|2021-08-02 14:28:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1627914530000|2021-08-02 14:28:50|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|0
1627914540000|2021-08-02 14:29:00|278.6|278.5|278.6|278.4|278.7|278.6|278.5|278.4|0
1627914550000|2021-08-02 14:29:10|278.7|278.5|278.7|278.6|278.7|278.6|278.7|278.4|0
1627914590000|2021-08-02 14:29:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1627914660000|2021-08-02 14:31:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1627914670000|2021-08-02 14:31:10|279|278.9|279|278.9|279|278.9|279|278.9|0
1627914710000|2021-08-02 14:31:50|278.9|278.8|278.8|278.6|278.9|278.8|278.7|278.5|0
1627914770000|2021-08-02 14:32:50||278.7||278.7||278.7||278.6|0
1627914820000|2021-08-02 14:33:40|279|278.9|278.9|278.8|279|278.9|278.9|278.8|0
1627914840000|2021-08-02 14:34:00|279|278.7|278.8|278.7|279|278.7|278.8|278.7|0
1627914850000|2021-08-02 14:34:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1627914870000|2021-08-02 14:34:30|279|278.9|279|278.9|279|278.9|279|278.9|0
1627914890000|2021-08-02 14:34:50|279.1|279|279.1|279|279.1|279|279|278.9|0
1627914900000|2021-08-02 14:35:00|279|278.9|279|278.9|279|278.9|279|278.9|0
1627914980000|2021-08-02 14:36:20|279.1|279|279.1|279|279.1|279|279.1|279|0
1627915000000|2021-08-02 14:36:40|279|278.9|279|278.9|279.1|278.9|279|278.9|0
1627915030000|2021-08-02 14:37:10|279.1|279|279.1|279|279.1|279|279.1|278.9|0
1627915060000|2021-08-02 14:37:40|279|278.9|279|278.9|279|278.9|279|278.9|0
1627915080000|2021-08-02 14:38:00|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|0
1627915090000|2021-08-02 14:38:10|278.8|278.8|278.9|278.8|278.9|278.8|278.8|278.7|0
1627915110000|2021-08-02 14:38:30|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|0
1627915120000|2021-08-02 14:38:40|278.8||278.9||278.9||278.8||0
1627915140000|2021-08-02 14:39:00||278.8||278.8||278.8||278.8|0
1627915160000|2021-08-02 14:39:20|279|278.9|279.1|279|279.1|279|279|278.9|0
1627915170000|2021-08-02 14:39:30||278.9||279||279||278.9|0
1627915210000|2021-08-02 14:40:10|279|278.9|279|278.9|279.1|279|279|278.9|0
1627915220000|2021-08-02 14:40:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1627915270000|2021-08-02 14:41:10|278.8|278.7|278.8|278.7|278.9|278.8|278.8|278.7|0
1627915280000|2021-08-02 14:41:20|278.9||278.8||278.9||278.8||0
1627915290000|2021-08-02 14:41:30|278.9||278.8||278.9||278.8||0
1627915320000|2021-08-02 14:42:00|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|0
1627915340000|2021-08-02 14:42:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1627915470000|2021-08-02 14:44:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1627915620000|2021-08-02 14:47:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1627915630000|2021-08-02 14:47:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1627915700000|2021-08-02 14:48:20|278.7|278.6|278.7|278.5|278.8|278.7|278.7|278.5|0
1627915710000|2021-08-02 14:48:30||278.6||278.6||278.6||278.6|0
1627915790000|2021-08-02 14:49:50||278.5||278.5||278.5||278.5|0
1627915800000|2021-08-02 14:50:00||278.6||278.5||278.6||278.5|0
1627915820000|2021-08-02 14:50:20||278.6||278.6||278.6||278.6|0
1627915840000|2021-08-02 14:50:40||278.5||278.5||278.5||278.5|0
1627915850000|2021-08-02 14:50:50||278.6||278.6||278.6||278.6|0
1627915880000|2021-08-02 14:51:20|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|0
1627916000000|2021-08-02 14:53:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1627916030000|2021-08-02 14:53:50|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|0
1627916070000|2021-08-02 14:54:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1627916090000|2021-08-02 14:54:50|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.7|0
1627916110000|2021-08-02 14:55:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1627916170000|2021-08-02 14:56:10|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|0
1627916180000|2021-08-02 14:56:20|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|0
1627916220000|2021-08-02 14:57:00||278.5||278.5||278.6||278.5|0
1627916320000|2021-08-02 14:58:40|278.6||278.6||278.6||278.6||0
1627916330000|2021-08-02 14:58:50|278.5|278.4|278.5|278.4|278.6|278.5|278.5|278.4|0
1627916340000|2021-08-02 14:59:00|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|0
1627916420000|2021-08-02 15:00:20|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|0
1627916460000|2021-08-02 15:01:00|278.4|278.3|278.5|278.3|278.5|278.4|278.4|278.3|0
1627916480000|2021-08-02 15:01:20|278.6|278.4|278.6|278.5|278.6|278.5|278.6|278.4|0
1627916640000|2021-08-02 15:04:00|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|0
1627916660000|2021-08-02 15:04:20|278.7||278.7||278.7||278.7||0
1627916700000|2021-08-02 15:05:00||278.6||278.6||278.6||278.6|0
1627916720000|2021-08-02 15:05:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1627916760000|2021-08-02 15:06:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1627916770000|2021-08-02 15:06:10|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.5|0
1627916820000|2021-08-02 15:07:00|278.5|278.4|278.6|278.4|278.6|278.5|278.5|278.4|0
1627916840000|2021-08-02 15:07:20||278.5||278.5||278.5||278.5|0
1627916890000|2021-08-02 15:08:10|278.7|278.6|278.7|278.6|278.8|278.7|278.7|278.6|0
1627917050000|2021-08-02 15:10:50|278.8|278.7|278.8|278.6|278.8|278.7|278.7|278.6|0
1627917060000|2021-08-02 15:11:00|278.7|278.7|278.8|278.6|278.8|278.7|278.7|278.6|0
1627917070000|2021-08-02 15:11:10|278.7||278.7||278.7||278.7||0
1627917080000|2021-08-02 15:11:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1627917090000|2021-08-02 15:11:30|278.9||278.8||278.9||278.8||0
1627917100000|2021-08-02 15:11:40|278.9||278.9||278.9||278.9||0
1627917190000|2021-08-02 15:13:10|278.8|278.8|278.9|278.8|278.9|278.8|278.8|278.8|0
1627917210000|2021-08-02 15:13:30|279||279||279||279||0
1627917220000|2021-08-02 15:13:40|278.9||278.9||279||278.9||0
1627917240000|2021-08-02 15:14:00|278.8|278.7|278.8|278.7|278.9|278.8|278.8|278.7|0
1627917290000|2021-08-02 15:14:50|278.7|278.6|278.7|278.6|278.8|278.7|278.7|278.6|0
1627917300000|2021-08-02 15:15:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1627917360000|2021-08-02 15:16:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1627917370000|2021-08-02 15:16:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1627917460000|2021-08-02 15:17:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1627917480000|2021-08-02 15:18:00|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.7|0
1627917490000|2021-08-02 15:18:10|278.9|278.8|278.9|278.7|278.9|278.8|278.8|278.7|0
1627917510000|2021-08-02 15:18:30||278.8||278.8||278.8||278.8|0
1627917520000|2021-08-02 15:18:40|279|278.9|279|278.9|279|278.9|279|278.9|0
1627917530000|2021-08-02 15:18:50||278.8||278.8||278.8||278.8|0
1627917540000|2021-08-02 15:19:00|278.9||279||279||278.9||0
1627917560000|2021-08-02 15:19:20|278.9|278.9|278.9|278.8|279|278.9|278.9|278.8|0
1627917600000|2021-08-02 15:20:00|279||279||279||278.9||0
1627917630000|2021-08-02 15:20:30||278.9||278.8||278.9||278.8|0
1627917640000|2021-08-02 15:20:40||278.9||278.8||278.9||278.8|0
1627917660000|2021-08-02 15:21:00||278.9||278.9||278.9||278.8|0
1627917680000|2021-08-02 15:21:20|279.1|279|279.1|279|279.1|279|279|278.9|0
1627917700000|2021-08-02 15:21:40|279|278.9|279|278.9|279|278.9|278.9|278.8|0
1627917720000|2021-08-02 15:22:00|279.1||279||279.1||279||0
1627917740000|2021-08-02 15:22:20|278.9|278.8|279|278.9|279|278.9|278.9|278.8|0
1627917830000|2021-08-02 15:23:50|279.1|279|279|278.9|279.1|279|279|278.9|0
1627917850000|2021-08-02 15:24:10|279.1|279|279.1|278.9|279.1|279|279|278.9|0
1627917860000|2021-08-02 15:24:20||279||278.9||279||278.9|0
1627917880000|2021-08-02 15:24:40|279|279|279|278.9|279|279|279|278.9|0
1627917900000|2021-08-02 15:25:00|279.1||279||279.1||279||0
1627917910000|2021-08-02 15:25:10|279.1|279|279.1|279|279.1|279|279.1|279|0
1627917930000|2021-08-02 15:25:30|279.2|279.1|279.1|279|279.2|279.1|279.1|279|0
1627917950000|2021-08-02 15:25:50|279.2|279.1|279.1|279|279.2|279.1|279.1|279|0
1627917970000|2021-08-02 15:26:10||278.9||278.9||279||278.9|0
1627917980000|2021-08-02 15:26:20|279|279|279|278.9|279|279|279|278.9|0
1627917990000|2021-08-02 15:26:30|279.1|279|279.1|279|279.1|279|279.1|278.9|0
1627918000000|2021-08-02 15:26:40|279|278.9|279.1|278.9|279.1|279|279|278.9|0
1627918010000|2021-08-02 15:26:50||279||279||279||279|0
1627918020000|2021-08-02 15:27:00|279.2|278.9|279.1|279|279.2|279|279.1|278.9|0
1627918080000|2021-08-02 15:28:00|279.2||279.1||279.2||279.1||0
1627918090000|2021-08-02 15:28:10||278.9||278.9||278.9||278.9|0
1627918100000|2021-08-02 15:28:20|279||279||279||279||0
1627918110000|2021-08-02 15:28:30|278.9|278.8|279|278.9|279|278.9|278.9|278.8|0
1627918140000|2021-08-02 15:29:00|279.1|279|279|278.9|279.1|279|279|278.8|0
1627918150000|2021-08-02 15:29:10|279.1|279|279|278.9|279.1|279|279|278.9|0
1627918160000|2021-08-02 15:29:20||278.8||278.9||278.9||278.8|0
1627918180000|2021-08-02 15:29:40|278.9|278.8|279.1|279|279.3|279.1|278.9|278.8|0
1627918190000|2021-08-02 15:29:50|279.2||279.2||279.2||279.2||0
1627974020000|2021-08-03 07:00:20|278.6|278.5|279|278.6|279.3|278.6|278.6|278.5|36904
1627974030000|2021-08-03 07:00:30|279.1|278.7|279.2|278.7|279.2|278.7|279.1|278.7|0
1627974040000|2021-08-03 07:00:40|279.1|278.8|279.1|278.8|279.1|278.8|279.1|278.8|0
1627974050000|2021-08-03 07:00:50|279.2|278.9|279.2|278.9|279.2|278.9|279.2|278.9|0
1627974060000|2021-08-03 07:01:00|279.1||279.1||279.1||279.1||0
1627974070000|2021-08-03 07:01:10|279|278.7|279.1|278.6|279.2|278.9|279|278.5|3080
1627974080000|2021-08-03 07:01:20|279|278.7|279.2|278.6|279.2|278.7|279|278.6|0
1627974090000|2021-08-03 07:01:30|279.1||279||279.1||279||0
1627974100000|2021-08-03 07:01:40|279.1|278.7|279.2|278.6|279.2|278.7|279.1|278.6|0
1627974110000|2021-08-03 07:01:50||278.7||278.7||278.7||278.7|0
1627974130000|2021-08-03 07:02:10|279.1||279.1||279.1||279.1||0
1627974150000|2021-08-03 07:02:30|279|278.6|279|278.7|279|278.7|278.9|278.6|0
1627974170000|2021-08-03 07:02:50|278.9||278.9||278.9||278.9||0
1627974180000|2021-08-03 07:03:00|279|278.8|279.4|279.2|279.4|279.2|279|278.8|4285
1627974200000|2021-08-03 07:03:20|279.5|279.3|279.4|279.2|279.5|279.3|279.4|279.2|1438
1627974210000|2021-08-03 07:03:30||279.3||279.3||279.3||279.3|0
1627974230000|2021-08-03 07:03:50||279.2||279.2||279.2||279.2|4550
1627974250000|2021-08-03 07:04:10|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|6586
1627974260000|2021-08-03 07:04:20|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|23225
1627974270000|2021-08-03 07:04:30|279.5|279.5|279.6|279.5|279.6|279.5|279.5|279.5|908
1627974280000|2021-08-03 07:04:40|279.5|279.4|279.5|279.2|279.5|279.4|279.5|279.2|3573
1627974300000|2021-08-03 07:05:00|279.6|279.3|279.6|279.4|279.6|279.4|279.6|279.3|2500
1627974310000|2021-08-03 07:05:10|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|1999
1627974320000|2021-08-03 07:05:20|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.4|1077
1627974330000|2021-08-03 07:05:30|279.5|279.5|279.6|279.4|279.6|279.5|279.5|279.4|2500
1627974350000|2021-08-03 07:05:50|||||||||300
1627974370000|2021-08-03 07:06:10|279.7|279.5|279.7|279.6|279.7|279.6|279.7|279.5|4031
1627974380000|2021-08-03 07:06:20|279.8||279.8||279.8||279.8||0
1627974390000|2021-08-03 07:06:30|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|3077
1627974420000|2021-08-03 07:07:00|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|0
1627974430000|2021-08-03 07:07:10|279.7|279.5|279.7|279.4|279.7|279.5|279.7|279.4|964
1627974440000|2021-08-03 07:07:20|279.6|279.6|279.6|279.3|279.7|279.6|279.5|279.3|11542
1627974450000|2021-08-03 07:07:30|279.5||279.5||279.5||279.5||0
1627974460000|2021-08-03 07:07:40|279.4|279.2|279.4|279.1|279.4|279.2|279.4|279.1|2500
1627974470000|2021-08-03 07:07:50||279.2||279.3||279.3||279.2|0
1627974480000|2021-08-03 07:08:00|279.5|279.2|279.5|279.4|279.6|279.4|279.5|279.2|1087
1627974490000|2021-08-03 07:08:10||279.3||279.3||279.3||279.2|0
1627974500000|2021-08-03 07:08:20|279.4|279.4|279.6|279.4|279.6|279.4|279.4|279.4|600
1627974570000|2021-08-03 07:09:30|279.7|279.5|280|279.8|280.1|279.9|279.7|279.5|128994
1627974580000|2021-08-03 07:09:40||279.7||279.8||279.8||279.7|0
1627974660000|2021-08-03 07:11:00|280.1|279.9|280.1|279.8|280.3|280|280|279.8|9291
1627974670000|2021-08-03 07:11:10|280|279.7|279.9|279.6|280|279.7|279.9|279.6|9878
1627974680000|2021-08-03 07:11:20|279.8||279.9||279.9||279.8||0
1627974710000|2021-08-03 07:11:50|279.8|279.5|279.8|279.6|279.9|279.6|279.7|279.5|7925
1627974750000|2021-08-03 07:12:30||279.5||279.5||279.5||279.5|0
1627974760000|2021-08-03 07:12:40||279.6||279.6||279.6||279.6|0
1627974770000|2021-08-03 07:12:50||279.5||279.6||279.6||279.5|0
1627974780000|2021-08-03 07:13:00|279.7|279.5|279.7|279.5|279.8|279.5|279.7|279.5|0
1627974790000|2021-08-03 07:13:10||279.6||279.6||279.6||279.6|0
1627974800000|2021-08-03 07:13:20|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.3|123
1627974850000|2021-08-03 07:14:10|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|12323
1627974870000|2021-08-03 07:14:30|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|0
1627974900000|2021-08-03 07:15:00|279.9|279.7|279.9|279.7|279.9|279.8|279.8|279.7|4604
1627974920000|2021-08-03 07:15:20|280|279.8|280|279.9|280|279.9|280|279.8|2500
1627974930000|2021-08-03 07:15:30||279.8||279.8||279.8||279.8|30
1627974940000|2021-08-03 07:15:40||279.7||279.8||279.8||279.7|0
1627974960000|2021-08-03 07:16:00|279.9|279.7|279.9|279.7|279.9|279.7|279.8|279.6|6470
1627974970000|2021-08-03 07:16:10|280|279.8|280|279.8|280|279.9|279.9|279.7|5936
1627974980000|2021-08-03 07:16:20||279.9||279.9||279.9||279.8|2123
1627975000000|2021-08-03 07:16:40|279.9|279.8|280|279.8|280|279.8|279.9|279.7|239
1627975010000|2021-08-03 07:16:50||279.9||279.8||279.9||279.8|9500
1627975050000|2021-08-03 07:17:30|280.1|279.9|280.1|279.8|280.2|280|280.1|279.8|52299
1627975100000|2021-08-03 07:18:20|280|279.9|280|279.9|280|279.9|280|279.8|2963
1627975110000|2021-08-03 07:18:30||279.8||279.8||279.8||279.8|18
1627975120000|2021-08-03 07:18:40|279.9|279.7|279.9|279.7|279.9|279.7|279.8|279.7|2536
1627975130000|2021-08-03 07:18:50|280|279.8|280|279.9|280.1|279.9|280|279.8|20000
1627975140000|2021-08-03 07:19:00|279.9|279.8|280|279.9|280|279.9|279.9|279.8|5529
1627975150000|2021-08-03 07:19:10|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|643
1627975160000|2021-08-03 07:19:20|279.8|279.8|279.8|279.7|279.8|279.8|279.8|279.7|5162
1627975200000|2021-08-03 07:20:00||279.6||279.7||279.7||279.6|0
1627975210000|2021-08-03 07:20:10|279.9|279.8|280|279.8|280|279.8|279.9|279.8|9934
1627975260000|2021-08-03 07:21:00|280.1|279.9|280|279.8|280.1|280|280|279.8|9335
1627975270000|2021-08-03 07:21:10|279.9|279.7|280|279.8|280|279.8|279.9|279.7|0
1627975300000|2021-08-03 07:21:40||279.9||279.9||279.9||279.9|0
1627975310000|2021-08-03 07:21:50|||||||||875
1627975350000|2021-08-03 07:22:30|279.9|279.8|279.8|279.7|280|279.8|279.8|279.7|1538
1627975360000|2021-08-03 07:22:40|279.9||279.9||279.9||279.9||0
1627975370000|2021-08-03 07:22:50|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.6|633
1627975400000|2021-08-03 07:23:20||279.7||279.7||279.7||279.7|0
1627975430000|2021-08-03 07:23:50|||||||||965
1627975440000|2021-08-03 07:24:00|||||||||95
1627975460000|2021-08-03 07:24:20|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|7838
1627975470000|2021-08-03 07:24:30||279.8||279.8||279.8||279.8|0
1627975500000|2021-08-03 07:25:00||279.7||279.7||279.7||279.7|2231
1627975510000|2021-08-03 07:25:10|279.8||279.8||279.8||279.8||0
1627975530000|2021-08-03 07:25:30|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|4905
1627975570000|2021-08-03 07:26:10|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|1499
1627975580000|2021-08-03 07:26:20|279.6|279.4|279.5|279.4|279.6|279.4|279.5|279.4|0
1627975590000|2021-08-03 07:26:30|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|609
1627975600000|2021-08-03 07:26:40|279.5|279.4|279.6|279.4|279.6|279.5|279.4|279.4|5639
1627975610000|2021-08-03 07:26:50|279.5||279.6||279.6||279.5||0
1627975620000|2021-08-03 07:27:00||279.5||279.5||279.5||279.5|1159
1627975630000|2021-08-03 07:27:10|279.7|279.4|279.7|279.6|279.7|279.6|279.7|279.4|3721
1627975640000|2021-08-03 07:27:20|279.8|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1627975660000|2021-08-03 07:27:40|279.9|279.7|279.9|279.7|279.9|279.7|279.9|279.7|0
1627975670000|2021-08-03 07:27:50||279.8||279.8||279.8||279.8|0
1627975680000|2021-08-03 07:28:00|280||280||280||280||0
1627975700000|2021-08-03 07:28:20||279.9||279.9||279.9||279.9|0
1627975710000|2021-08-03 07:28:30|280.1|280|280|279.9|280.1|280|280|279.9|7900
1627975730000|2021-08-03 07:28:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|1087
1627975760000|2021-08-03 07:29:20|280.1|280|280|279.9|280.1|280|280|279.9|11106
1627975770000|2021-08-03 07:29:30|280.1|280|280.2|280|280.2|280|280|280|7288
1627975780000|2021-08-03 07:29:40|280.1||280.2||280.2||280.1||0
1627975790000|2021-08-03 07:29:50|280.1|279.9|280.1|280|280.1|280|280|279.9|9190
1627975800000|2021-08-03 07:30:00||279.9||280||280||279.9|0
1627975810000|2021-08-03 07:30:10|280|279.9|280.1|279.9|280.1|279.9|280|279.9|1959
1627975820000|2021-08-03 07:30:20||280||280||280||280|0
1627975850000|2021-08-03 07:30:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|4550
1627975870000|2021-08-03 07:31:10|280.1|280|280|279.9|280.1|280|280|279.9|5017
1627975880000|2021-08-03 07:31:20|280.1|280|280.3|280.1|280.3|280.1|280.1|280|16246
1627975890000|2021-08-03 07:31:30|280.2|280|280.2|280.1|280.2|280.1|280.2|280|2624
1627975930000|2021-08-03 07:32:10|280.1|280|280.1|280|280.1|280|280.1|280|1387
1627975940000|2021-08-03 07:32:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280|2832
1627975970000|2021-08-03 07:32:50|||||||||78
1627975980000|2021-08-03 07:33:00||280||280.1||280.1||280|0
1627976010000|2021-08-03 07:33:30|280.1|280|280.1|280|280.1|280|280.1|280|1572
1627976040000|2021-08-03 07:34:00|280|279.9|280.1|280|280.1|280|280|279.9|13421
1627976050000|2021-08-03 07:34:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|1250
1627976080000|2021-08-03 07:34:40|280.1|280|280.1|280|280.2|280|280.1|280|4907
1627976100000|2021-08-03 07:35:00|||||||||1120
1627976140000|2021-08-03 07:35:40|280.2|280.1|280.1|280|280.2|280.1|280.1|280|1380
1627976160000|2021-08-03 07:36:00|280.2||280.2||280.2||280.2||0
1627976180000|2021-08-03 07:36:20|280.1||280.1||280.1||280.1||0
1627976210000|2021-08-03 07:36:50||279.9||280||280||279.9|5503
1627976230000|2021-08-03 07:37:10|280.2|279.9|280.1|279.9|280.2|280|280|279.9|31381
1627976240000|2021-08-03 07:37:20|280.2|280|280.1|280|280.2|280|280.1|280|0
1627976260000|2021-08-03 07:37:40|280|279.9|280|279.9|280.1|279.9|280|279.9|1251
1627976270000|2021-08-03 07:37:50|||||||||2500
1627976300000|2021-08-03 07:38:20|280.1|280|280.2|280|280.2|280|280.1|280|2400
1627976340000|2021-08-03 07:39:00||280.1||280.1||280.1||280.1|0
1627976360000|2021-08-03 07:39:20|280.3|280.2|280.3|280.2|280.3|280.2|280.2|280.1|4575
1627976370000|2021-08-03 07:39:30|||||||||2000
1627976420000|2021-08-03 07:40:20|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|25378
1627976430000|2021-08-03 07:40:30||280.3||280.3||280.4||280.3|5289
1627976440000|2021-08-03 07:40:40|280.4||280.4||280.5||280.4||0
1627976470000|2021-08-03 07:41:10|280.5||280.4||280.5||280.4||1249
1627976500000|2021-08-03 07:41:40|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|3174
1627976540000|2021-08-03 07:42:20|280.4||280.4||280.4||280.4||0
1627976550000|2021-08-03 07:42:30|||||||||367
1627976580000|2021-08-03 07:43:00|280.3|280.2|280.3|280.2|280.4|280.3|280.3|280.2|10316
1627976590000|2021-08-03 07:43:10||280.1||280.2||280.2||280.1|1249
1627976620000|2021-08-03 07:43:40|||||||||1255
1627976670000|2021-08-03 07:44:30|280.2|280.1|280.2|280|280.2|280.1|280.1|280|1255
1627976680000|2021-08-03 07:44:40|280.1||280.1||280.1||280.1||0
1627976700000|2021-08-03 07:45:00|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|8429
1627976710000|2021-08-03 07:45:10|280.2||280.2||280.2||280.2||0
1627976720000|2021-08-03 07:45:20|||||||||965
1627976760000|2021-08-03 07:46:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|1035
1627976770000|2021-08-03 07:46:10|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|5651
1627976780000|2021-08-03 07:46:20||280.1||280.1||280.1||280.1|1548
1627976800000|2021-08-03 07:46:40||280.2||280.2||280.2||280.2|0
1627976850000|2021-08-03 07:47:30|||||||||1255
1627976910000|2021-08-03 07:48:30|280.2|280.1|280.2|280.1|280.2|280.1|280.1|280|13242
1627976920000|2021-08-03 07:48:40|280.1|280|280.1|280|280.1|280|280.1|280|1012
1627976930000|2021-08-03 07:48:50|||||||||1213
1627977000000|2021-08-03 07:50:00|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|8826
1627977020000|2021-08-03 07:50:20|280.3||280.3||280.3||280.3||3250
1627977050000|2021-08-03 07:50:50||280.2||280.2||280.2||280.2|0
1627977060000|2021-08-03 07:51:00|280.2|280.1|280.1|280|280.2|280.1|280.1|280|5015
1627977080000|2021-08-03 07:51:20|280.2||280.2||280.2||280.2||1250
1627977130000|2021-08-03 07:52:10|280.3|280.1|280.3|280.2|280.3|280.2|280.2|280.1|1269
1627977140000|2021-08-03 07:52:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|3949
1627977180000|2021-08-03 07:53:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|0
1627977190000|2021-08-03 07:53:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|3526
1627977200000|2021-08-03 07:53:20|280.4|280.2|280.4|280.3|280.4|280.3|280.4|280.2|31343
1627977210000|2021-08-03 07:53:30|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280|8285
1627977220000|2021-08-03 07:53:40|280.3||280.2||280.3||280.2||0
1627977240000|2021-08-03 07:54:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|3139
1627977260000|2021-08-03 07:54:20|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|5665
1627977290000|2021-08-03 07:54:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|7679
1627977300000|2021-08-03 07:55:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|6989
1627977330000|2021-08-03 07:55:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|3929
1627977340000|2021-08-03 07:55:40|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|1402
1627977410000|2021-08-03 07:56:50|280.4|280.4|280.5|280.4|280.5|280.4|280.4|280.4|4680
1627977420000|2021-08-03 07:57:00|280.6|280.5|280.7|280.6|280.8|280.6|280.6|280.5|7522
1627977430000|2021-08-03 07:57:10|280.8||280.8||280.8||280.7||4393
1627977450000|2021-08-03 07:57:30||280.7||280.7||280.7||280.7|239
1627977470000|2021-08-03 07:57:50|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|4247
1627977510000|2021-08-03 07:58:30||280.6||280.7||280.7||280.6|5332
1627977520000|2021-08-03 07:58:40|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|6125
1627977550000|2021-08-03 07:59:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|5662
1627977560000|2021-08-03 07:59:20|280.8|280.7|280.8|280.7|280.9|280.7|280.8|280.7|5863
1627977580000|2021-08-03 07:59:40|280.7|280.6|280.8|280.6|280.8|280.7|280.7|280.6|5570
1627977660000|2021-08-03 08:01:00|280.7||280.7||280.7||280.7||0
1627977700000|2021-08-03 08:01:40|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|5800
1627977710000|2021-08-03 08:01:50|280.6|280.5|280.7|280.5|280.7|280.6|280.6|280.5|4146
1627977720000|2021-08-03 08:02:00||280.6||280.6||280.6||280.6|0
1627977740000|2021-08-03 08:02:20|||||||||2500
1627977800000|2021-08-03 08:03:20|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|10586
1627977830000|2021-08-03 08:03:50|280.8||280.8||280.8||280.8||375
1627977850000|2021-08-03 08:04:10|280.7||280.7||280.7||280.7||3569
1627977880000|2021-08-03 08:04:40|280.6|280.5|280.6|280.5|280.7|280.6|280.6|280.5|15994
1627977900000|2021-08-03 08:05:00|280.7||280.6||280.7||280.6||0
1627977910000|2021-08-03 08:05:10|280.5|280.4|280.6|280.4|280.6|280.5|280.5|280.4|13030
1627977930000|2021-08-03 08:05:30|280.5|280.5|280.5|280.4|280.5|280.5|280.5|280.4|1350
1627977940000|2021-08-03 08:05:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|1577
1627977960000|2021-08-03 08:06:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|8388
1627978030000|2021-08-03 08:07:10|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|6599
1627978050000|2021-08-03 08:07:30|||||||||3000
1627978100000|2021-08-03 08:08:20|280.8||280.8||280.8||280.8||6357
1627978150000|2021-08-03 08:09:10|280.7|280.5|280.7|280.6|280.7|280.6|280.6|280.5|12156
1627978160000|2021-08-03 08:09:20|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|21
1627978180000|2021-08-03 08:09:40|||||||||6100
1627978190000|2021-08-03 08:09:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|2500
1627978200000|2021-08-03 08:10:00|280.8||280.8||280.8||280.8||3248
1627978240000|2021-08-03 08:10:40||280.7||280.7||280.7||280.7|0
1627978250000|2021-08-03 08:10:50|280.7|280.6|280.8|280.6|280.8|280.7|280.7|280.6|1253
1627978330000|2021-08-03 08:12:10|280.7|280.5|280.6|280.5|280.7|280.5|280.6|280.5|3747
1627978350000|2021-08-03 08:12:30||280.4||280.5||280.5||280.4|0
1627978410000|2021-08-03 08:13:30|280.7|280.6|280.5|280.4|280.7|280.6|280.5|280.3|22078
1627978420000|2021-08-03 08:13:40|280.6||280.6||280.6||280.6||1721
1627978440000|2021-08-03 08:14:00|280.5||280.6||280.6||280.5||0
1627978460000|2021-08-03 08:14:20||280.5||280.5||280.5||280.5|1795
1627978520000|2021-08-03 08:15:20|280.7||280.6||280.7||280.6||0
1627978550000|2021-08-03 08:15:50|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|6079
1627978560000|2021-08-03 08:16:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|3
1627978580000|2021-08-03 08:16:20|280.6||280.6||280.6||280.6||0
1627978600000|2021-08-03 08:16:40||280.5||280.4||280.5||280.4|7317
1627978620000|2021-08-03 08:17:00||280.5||280.5||280.5||280.5|0
1627978700000|2021-08-03 08:18:20|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|9189
1627978730000|2021-08-03 08:18:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|3749
1627978760000|2021-08-03 08:19:20|280.6||280.5||280.6||280.5||0
1627978770000|2021-08-03 08:19:30|280.6||280.6||280.6||280.6||1000
1627978790000|2021-08-03 08:19:50|280.5|280.5|280.6|280.5|280.6|280.5|280.5|280.4|2534
1627978810000|2021-08-03 08:20:10|280.5|280.4|280.5|280.4|280.5|280.5|280.5|280.4|147
1627978830000|2021-08-03 08:20:30|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|2744
1627978840000|2021-08-03 08:20:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|2502
1627978850000|2021-08-03 08:20:50|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|2629
1627978860000|2021-08-03 08:21:00||280.4||280.4||280.4||280.4|0
1627978870000|2021-08-03 08:21:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|1249
1627978880000|2021-08-03 08:21:20|280.5||280.4||280.5||280.4||0
1627978900000|2021-08-03 08:21:40|280.5||280.5||280.5||280.4||0
1627978920000|2021-08-03 08:22:00||280.4||280.4||280.4||280.4|0
1627978930000|2021-08-03 08:22:10|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|3449
1627978940000|2021-08-03 08:22:20|280.4||280.4||280.5||280.4||0
1627978950000|2021-08-03 08:22:30||280.2||280.3||280.3||280.2|5285
1627978980000|2021-08-03 08:23:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|6969
1627979010000|2021-08-03 08:23:30|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.3|1617
1627979020000|2021-08-03 08:23:40|280.5||280.5||280.5||280.5||0
1627979030000|2021-08-03 08:23:50|280.4||280.4||280.4||280.4||0
1627979040000|2021-08-03 08:24:00|280.5||280.5||280.5||280.5||0
1627979060000|2021-08-03 08:24:20||280.4||280.4||280.4||280.4|0
1627979080000|2021-08-03 08:24:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|2228
1627979110000|2021-08-03 08:25:10|280.3|280.2|280.3|280.2|280.3|280.2|280.2|280.1|9573
1627979170000|2021-08-03 08:26:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|3290
1627979180000|2021-08-03 08:26:20||280.2||280.3||280.3||280.2|0
1627979200000|2021-08-03 08:26:40|280.5|280.4|280.6|280.4|280.6|280.4|280.4|280.4|7016
1627979210000|2021-08-03 08:26:50||280.5||280.4||280.5||280.4|3400
1627979230000|2021-08-03 08:27:10|||||||||125
1627979260000|2021-08-03 08:27:40||280.5||280.5||280.5||280.5|0
1627979290000|2021-08-03 08:28:10|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|2386
1627979350000|2021-08-03 08:29:10|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|2583
1627979360000|2021-08-03 08:29:20|280.4||280.4||280.4||280.4||0
1627979380000|2021-08-03 08:29:40|||||||||1071
1627979390000|2021-08-03 08:29:50|||||||||78
1627979400000|2021-08-03 08:30:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|2093
1627979450000|2021-08-03 08:30:50|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|17343
1627979460000|2021-08-03 08:31:00|280.5||280.5||280.5||280.5||0
1627979470000|2021-08-03 08:31:10|||||||||2750
1627979510000|2021-08-03 08:31:50|||||||||1176
1627979530000|2021-08-03 08:32:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|4148
1627979560000|2021-08-03 08:32:40|||||||||6415
1627979570000|2021-08-03 08:32:50|280.7||280.7||280.7||280.6||0
1627979580000|2021-08-03 08:33:00|280.6|280.6|280.7|280.5|280.7|280.6|280.6|280.5|0
1627979590000|2021-08-03 08:33:10||280.6||280.6||280.6||280.6|0
1627979630000|2021-08-03 08:33:50|280.6|280.5|280.6|280.5|280.7|280.5|280.6|280.5|1080
1627979690000|2021-08-03 08:34:50|||||||||4000
1627979700000|2021-08-03 08:35:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|4695
1627979710000|2021-08-03 08:35:10|280.4|280.3|280.5|280.3|280.5|280.4|280.4|280.3|6517
1627979720000|2021-08-03 08:35:20|280.4||280.4||280.4||280.4||0
1627979760000|2021-08-03 08:36:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|2700
1627979770000|2021-08-03 08:36:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|8031
1627979810000|2021-08-03 08:36:50|280.5||280.5||280.5||280.5||1190
1627979820000|2021-08-03 08:37:00||280.4||280.4||280.4||280.4|0
1627979900000|2021-08-03 08:38:20|||||||||2582
1627979920000|2021-08-03 08:38:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|7759
1627979930000|2021-08-03 08:38:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1278
1627979950000|2021-08-03 08:39:10|280.6||280.6||280.6||280.6||0
1627979960000|2021-08-03 08:39:20||280.5||280.5||280.5||280.5|0
1627980090000|2021-08-03 08:41:30|||||||||2750
1627980160000|2021-08-03 08:42:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|2586
1627980190000|2021-08-03 08:43:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|7666
1627980200000|2021-08-03 08:43:20|280.7||280.6||280.7||280.6||1043
1627980220000|2021-08-03 08:43:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1248
1627980410000|2021-08-03 08:46:50|||||||||405
1627980420000|2021-08-03 08:47:00|||||||||2500
1627980450000|2021-08-03 08:47:30|||||||||1378
1627980490000|2021-08-03 08:48:10|||||||||1000
1627980500000|2021-08-03 08:48:20|280.6|280.5|280.6|280.4|280.6|280.5|280.5|280.4|21912
1627980530000|2021-08-03 08:48:50|280.5|280.5|280.6|280.4|280.6|280.5|280.5|280.4|3794
1627980600000|2021-08-03 08:50:00||280.5||280.5||280.5||280.4|6973
1627980610000|2021-08-03 08:50:10|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|3154
1627980650000|2021-08-03 08:50:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|26637
1627980660000|2021-08-03 08:51:00|280.3|280.2|280.5|280.3|280.5|280.3|280.3|280.2|6010
1627980700000|2021-08-03 08:51:40||280.4||280.4||280.4||280.4|0
1627980770000|2021-08-03 08:52:50|||||||||669
1627980870000|2021-08-03 08:54:30|280.6|280.5|280.6|280.5|280.6|280.5|280.5|280.4|3558
1627980900000|2021-08-03 08:55:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|9077
1627980920000|2021-08-03 08:55:20|280.6|280.5|280.6|280.5|280.7|280.6|280.6|280.5|9748
1627980930000|2021-08-03 08:55:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1126
1627980950000|2021-08-03 08:55:50|||||||||2500
1627980970000|2021-08-03 08:56:10|280.6|280.5|280.6|280.5|280.6|280.5|280.5|280.4|6
1627980990000|2021-08-03 08:56:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|791
1627981000000|2021-08-03 08:56:40|||||||||1155
1627981010000|2021-08-03 08:56:50|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|6604
1627981080000|2021-08-03 08:58:00|||||||||400
1627981100000|2021-08-03 08:58:20||280.4||280.4||280.4||280.4|4000
1627981130000|2021-08-03 08:58:50|||||||||400
1627981140000|2021-08-03 08:59:00|||||||||2001
1627981240000|2021-08-03 09:00:40|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|3862
1627981250000|2021-08-03 09:00:50|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|2417
1627981280000|2021-08-03 09:01:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1409
1627981310000|2021-08-03 09:01:50|||||||||459
1627981330000|2021-08-03 09:02:10|280.6||280.5||280.6||280.5||891
1627981370000|2021-08-03 09:02:50|||||||||155
1627981380000|2021-08-03 09:03:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|647
1627981390000|2021-08-03 09:03:10|280.5|280.4|280.6|280.4|280.6|280.5|280.5|280.4|5048
1627981440000|2021-08-03 09:04:00|280.5||280.6||280.6||280.5||0
1627981460000|2021-08-03 09:04:20|280.5||280.6||280.6||280.5||1062
1627981470000|2021-08-03 09:04:30|280.5||280.6||280.6||280.5||0
1627981500000|2021-08-03 09:05:00|280.5||280.5||280.5||280.5||1962
1627981550000|2021-08-03 09:05:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|6533
1627981570000|2021-08-03 09:06:10|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|3476
1627981580000|2021-08-03 09:06:20||280.4||280.4||280.4||280.4|0
1627981620000|2021-08-03 09:07:00|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|3545
1627981630000|2021-08-03 09:07:10||280.4||280.4||280.4||280.4|0
1627981670000|2021-08-03 09:07:50|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.4|8042
1627981690000|2021-08-03 09:08:10|280.5|280.4|280.6|280.4|280.6|280.4|280.5|280.4|2653
1627981700000|2021-08-03 09:08:20||280.5||280.5||280.5||280.5|0
1627981710000|2021-08-03 09:08:30|280.7||280.7||280.7||280.6||30559
1627981720000|2021-08-03 09:08:40|||||||||500
1627981730000|2021-08-03 09:08:50|280.6||280.7||280.7||280.6||0
1627981740000|2021-08-03 09:09:00|||||||||1
1627981770000|2021-08-03 09:09:30|280.6|280.4|280.6|280.5|280.6|280.5|280.6|280.4|7360
1627981790000|2021-08-03 09:09:50||280.4||280.4||280.4||280.4|0
1627981800000|2021-08-03 09:10:00||280.5||280.5||280.5||280.5|0
1627981840000|2021-08-03 09:10:40|||||||||509
1627981860000|2021-08-03 09:11:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|5141
1627981970000|2021-08-03 09:12:50|||||||||5000
1627981990000|2021-08-03 09:13:10|||||||||500
1627982070000|2021-08-03 09:14:30|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|9075
1627982100000|2021-08-03 09:15:00|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|4672
1627982120000|2021-08-03 09:15:20|280.5||280.4||280.5||280.4||0
1627982130000|2021-08-03 09:15:30|||||||||400
1627982160000|2021-08-03 09:16:00|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|3749
1627982200000|2021-08-03 09:16:40||280.4||280.4||280.4||280.4|0
1627982280000|2021-08-03 09:18:00||280.3||280.3||280.3||280.3|851
1627982330000|2021-08-03 09:18:50|280.4||280.4||280.4||280.4||0
1627982380000|2021-08-03 09:19:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.1|9923
1627982410000|2021-08-03 09:20:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|3037
1627982420000|2021-08-03 09:20:20|280.1|280|280.2|280.1|280.2|280.1|280.1|280|9674
1627982440000|2021-08-03 09:20:40|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|6601
1627982500000|2021-08-03 09:21:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|8581
1627982520000|2021-08-03 09:22:00|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|2510
1627982530000|2021-08-03 09:22:10|280.2||280.2||280.2||280.2||0
1627982570000|2021-08-03 09:22:50|280.1|280|280.1|280|280.1|280|280.1|280|9509
1627982580000|2021-08-03 09:23:00|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|7068
1627982590000|2021-08-03 09:23:10|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|7999
1627982600000|2021-08-03 09:23:20||280.2||280.2||280.2||280.2|0
1627982650000|2021-08-03 09:24:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|2705
1627982670000|2021-08-03 09:24:30|280.1|280|280.1|280|280.2|280|280.1|280|6236
1627982800000|2021-08-03 09:26:40|280|279.9|280.1|280|280.1|280|280|279.9|5938
1627982820000|2021-08-03 09:27:00||279.9||279.9||279.9||279.9|2910
1627982830000|2021-08-03 09:27:10|||||||||71
1627982860000|2021-08-03 09:27:40||280||280||280||280|0
1627982880000|2021-08-03 09:28:00||279.9||279.9||279.9||279.9|0
1627982890000|2021-08-03 09:28:10||280||280||280||280|0
1627982960000|2021-08-03 09:29:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|3379
1627982970000|2021-08-03 09:29:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|4433
1627982990000|2021-08-03 09:29:50|280.2|280.1|280.2|280.1|280.3|280.2|280.2|280.1|10082
1627983000000|2021-08-03 09:30:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|662
1627983020000|2021-08-03 09:30:20||280.1||280.1||280.1||280.1|0
1627983040000|2021-08-03 09:30:40||280.2||280.2||280.2||280.2|0
1627983060000|2021-08-03 09:31:00|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|4935
1627983160000|2021-08-03 09:32:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|6620
1627983200000|2021-08-03 09:33:20|||||||||1414
1627983300000|2021-08-03 09:35:00|280.3|280.2|280.3|280.1|280.3|280.2|280.2|280.1|9133
1627983330000|2021-08-03 09:35:30|280.2|279.9|280.1|280|280.2|280|280|279.8|160078
1627983360000|2021-08-03 09:36:00|280.2|280.1|280.3|280.1|280.3|280.1|280.1|280.1|10350
1627983480000|2021-08-03 09:38:00||280.2||280.2||280.2||280.2|0
1627983580000|2021-08-03 09:39:40|||||||||3000
1627983600000|2021-08-03 09:40:00|280.4||280.3||280.4||280.3||7840
1627983630000|2021-08-03 09:40:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|2730
1627983970000|2021-08-03 09:46:10|280.1|280|280.1|280|280.1|280|280.1|280|7914
1627984000000|2021-08-03 09:46:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280|1250
1627984070000|2021-08-03 09:47:50|280.1|280|280.1|280|280.1|280|280.1|280|2653
1627984110000|2021-08-03 09:48:30|280|279.9|280|279.9|280|280|280|279.9|9836
1627984140000|2021-08-03 09:49:00|||||||||966
1627984190000|2021-08-03 09:49:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|6523
1627984220000|2021-08-03 09:50:20|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|5163
1627984260000|2021-08-03 09:51:00|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|14548
1627984300000|2021-08-03 09:51:40|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|10827
1627984320000|2021-08-03 09:52:00|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|5991
1627984580000|2021-08-03 09:56:20|279.9|279.7|279.9|279.8|280|279.9|279.9|279.7|26122
1627984650000|2021-08-03 09:57:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4892
1627984680000|2021-08-03 09:58:00|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|12079
1627984700000|2021-08-03 09:58:20|280||279.9||280||279.9||0
1627984770000|2021-08-03 09:59:30|280|279.9|280|279.8|280|279.9|279.9|279.8|7306
1627984800000|2021-08-03 10:00:00|279.9||279.9||279.9||279.9||0
1627984820000|2021-08-03 10:00:20|280|279.9|280|279.9|280|279.9|280|279.9|1275
1627985000000|2021-08-03 10:03:20|||||||||1412
1627985050000|2021-08-03 10:04:10||279.8||279.9||279.9||279.8|7772
1627985060000|2021-08-03 10:04:20|280.1||280||280.1||280||14306
1627985110000|2021-08-03 10:05:10|280.1|280|280.1|279.9|280.1|280|280|279.9|20006
1627985200000|2021-08-03 10:06:40|280.2|280|280.2|280|280.2|280|280.2|280|5872
1627985210000|2021-08-03 10:06:50||280.1||280.1||280.1||280.1|1602
1627985350000|2021-08-03 10:09:10|||||||||1165
1627985360000|2021-08-03 10:09:20|280.3||280.2||280.3||280.2||3516
1627985400000|2021-08-03 10:10:00|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|5181
1627985460000|2021-08-03 10:11:00|280.2||280.2||280.2||280.2||0
1627985570000|2021-08-03 10:12:50|||||||||965
1627985600000|2021-08-03 10:13:20|||||||||3964
1627985630000|2021-08-03 10:13:50|||||||||1000
1627985640000|2021-08-03 10:14:00|280.3|280.2|280.3|280.2|280.3|280.2|280.2|280.1|12368
1627985650000|2021-08-03 10:14:10||280.1||280.1||280.1||280.1|0
1627985680000|2021-08-03 10:14:40|||||||||6000
1627985690000|2021-08-03 10:14:50|280.2||280.2||280.2||280.2||0
1627985700000|2021-08-03 10:15:00|280.3||280.3||280.3||280.3||3650
1627985710000|2021-08-03 10:15:10||280.2||280.2||280.2||280.2|0
1627985720000|2021-08-03 10:15:20|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|6719
1627985730000|2021-08-03 10:15:30|280.2|280.1|280.3|280.1|280.3|280.2|280.2|280.1|3300
1627985750000|2021-08-03 10:15:50||280.2||280.2||280.2||280.2|0
1627985930000|2021-08-03 10:18:50|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|3499
1627985970000|2021-08-03 10:19:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|644
1627985980000|2021-08-03 10:19:40|280.3||280.2||280.3||280.2||0
1627986020000|2021-08-03 10:20:20|280.1|280|280.1|280|280.1|280|280.1|280|2280
1627986220000|2021-08-03 10:23:40|280|279.9|280|279.9|280|279.9|279.9|279.8|52221
1627986300000|2021-08-03 10:25:00|280.1|280|280.1|280|280.1|280|280.1|280|7996
1627986480000|2021-08-03 10:28:00|280.2|280.1|280.1|280|280.2|280.1|280.1|280|21522
1627986590000|2021-08-03 10:29:50|280|279.9|280|279.9|280|279.9|280|279.9|12766
1627986600000|2021-08-03 10:30:00|||||||||1058
1627986610000|2021-08-03 10:30:10|280.1||280.1||280.1||280.1||205
1627986660000|2021-08-03 10:31:00|280||280||280||280||0
1627986690000|2021-08-03 10:31:30|280.1||280.1||280.1||280.1||0
1627986700000|2021-08-03 10:31:40||280||280||280||280|0
1627986900000|2021-08-03 10:35:00|280|279.9|280.1|279.9|280.1|280|279.9|279.8|18437
1627986950000|2021-08-03 10:35:50||280||280||280||280|7
1627986960000|2021-08-03 10:36:00|280|279.9|280|279.9|280|279.9|280|279.9|110
1627987000000|2021-08-03 10:36:40|||||||||578
1627987010000|2021-08-03 10:36:50|||||||||5
1627987020000|2021-08-03 10:37:00|280.1|280|280.1|280|280.1|280|280.1|280|1267
1627987090000|2021-08-03 10:38:10|||||||||135
1627987100000|2021-08-03 10:38:20|280|279.9|280|279.9|280|279.9|280|279.9|4122
1627987160000|2021-08-03 10:39:20|279.9|279.8|280|279.9|280|279.9|279.9|279.8|10473
1627987180000|2021-08-03 10:39:40|280.1|279.8|280.1|280|280.1|280|280.1|279.8|15067
1627987190000|2021-08-03 10:39:50|280.2||280.1||280.2||280.1||3947
1627987200000|2021-08-03 10:40:00|280.2|280.1|280.1|280|280.2|280.1|280.1|280|61759
1627987390000|2021-08-03 10:43:10|||||||||963
1627987400000|2021-08-03 10:43:20|||||||||1158
1627987460000|2021-08-03 10:44:20|280|279.9|280|279.9|280|279.9|280|279.9|4917
1627987480000|2021-08-03 10:44:40|||||||||2200
1627987510000|2021-08-03 10:45:10||279.8||279.9||279.9||279.8|13932
1627987540000|2021-08-03 10:45:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|4570
1627987620000|2021-08-03 10:47:00|280|279.9|280|279.9|280|279.9|280|279.9|1237
1627987650000|2021-08-03 10:47:30|280.1|280|280.1|280|280.2|280|280.1|280|4405
1627987810000|2021-08-03 10:50:10|||||||||100
1627987820000|2021-08-03 10:50:20|280|279.9|280.1|280|280.1|280|280|279.9|11027
1627987910000|2021-08-03 10:51:50|||||||||14000
1627987940000|2021-08-03 10:52:20|280|279.9|280|279.9|280|279.9|280|279.9|7914
1627987950000|2021-08-03 10:52:30|280.1|280|280.1|279.9|280.1|280|280.1|279.9|186
1627987960000|2021-08-03 10:52:40||280||280||280||280|0
1627988050000|2021-08-03 10:54:10|280|279.9|280|279.9|280|279.9|280|279.9|6655
1627988070000|2021-08-03 10:54:30|279.9|279.8|279.9|279.8|280|279.9|279.9|279.8|9860
1627988340000|2021-08-03 10:59:00|280|279.9|280|279.9|280|279.9|280|279.9|3
1627988490000|2021-08-03 11:01:30|280.1|280|280|279.9|280.1|280|279.9|279.8|21323
1627988500000|2021-08-03 11:01:40|280.1|280|280.1|280|280.1|280|280.1|280|3488
1627988600000|2021-08-03 11:03:20|280|279.9|280|279.9|280|279.9|280|279.9|6798
1627988640000|2021-08-03 11:04:00|280.1||280.1||280.1||280.1||1004
1627988650000|2021-08-03 11:04:10||280||280||280||280|0
1627988710000|2021-08-03 11:05:10|280.2|280.1|280.1|280|280.2|280.1|280.1|280|8394
1627988730000|2021-08-03 11:05:30|280|279.9|280|279.9|280|279.9|280|279.9|3586
1627988770000|2021-08-03 11:06:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|6838
1627988840000|2021-08-03 11:07:20|||||||||959
1627988880000|2021-08-03 11:08:00|280|279.9|280|279.9|280|279.9|280|279.9|1420
1627988890000|2021-08-03 11:08:10|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|3993
1627989030000|2021-08-03 11:10:30||279.7||279.7||279.7||279.7|78
1627989050000|2021-08-03 11:10:50||279.8||279.8||279.8||279.8|0
1627989080000|2021-08-03 11:11:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|344
1627989150000|2021-08-03 11:12:30|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|7445
1627989190000|2021-08-03 11:13:10||279.8||279.8||279.8||279.8|0
1627989270000|2021-08-03 11:14:30|279.8|279.7|279.8|279.6|279.8|279.7|279.7|279.6|6913
1627989300000|2021-08-03 11:15:00|279.9|279.7|279.9|279.7|279.9|279.8|279.9|279.7|5014
1627989320000|2021-08-03 11:15:20||279.8||279.8||279.8||279.8|0
1627989440000|2021-08-03 11:17:20|280|279.9|280.1|280|280.1|280|280|279.9|20153
1627989450000|2021-08-03 11:17:30|280|279.9|280|279.9|280|279.9|280|279.9|1044
1627989570000|2021-08-03 11:19:30||279.8||279.9||279.9||279.8|11105
1627989720000|2021-08-03 11:22:00|279.9|279.8|280|279.8|280|279.8|279.9|279.8|4896
1627989780000|2021-08-03 11:23:00|279.9||279.9||279.9||279.9||0
1627989800000|2021-08-03 11:23:20||279.7||279.8||279.8||279.7|8946
1627989830000|2021-08-03 11:23:50|280|279.9|279.9|279.8|280|279.9|279.9|279.8|2251
1627989890000|2021-08-03 11:24:50|280|279.9|280|279.9|280|279.9|280|279.8|1199
1627989940000|2021-08-03 11:25:40|280.1|280|280.1|280|280.1|280|280.1|280|4163
1627990000000|2021-08-03 11:26:40|280|279.9|280.1|280|280.1|280|280|279.9|13930
1627990180000|2021-08-03 11:29:40|280|279.9|280|279.9|280|279.9|280|279.9|17629
1627990190000|2021-08-03 11:29:50||279.8||279.8||279.9||279.8|1763
1627990200000|2021-08-03 11:30:00||279.9||279.9||279.9||279.9|0
1627990400000|2021-08-03 11:33:20|280.1|280|280|279.9|280.1|280|280|279.9|14389
1627990410000|2021-08-03 11:33:30|280.1||280.1||280.1||280.1||4213
1627990460000|2021-08-03 11:34:20||280||280||280||280|0
1627990750000|2021-08-03 11:39:10|280|279.9|280.1|279.9|280.1|280|280|279.9|7549
1627990760000|2021-08-03 11:39:20||280||280||280||280|0
1627990860000|2021-08-03 11:41:00|||||||||1899
1627990960000|2021-08-03 11:42:40|280.2|280.1|280.2|280|280.2|280.1|280.1|280|38738
1627990970000|2021-08-03 11:42:50|280.1||280.1||280.1||280.1||0
1627991000000|2021-08-03 11:43:20|280|279.9|280|279.9|280|279.9|280|279.9|6453
1627991010000|2021-08-03 11:43:30|280.1|280|280.1|279.9|280.1|280|280|279.9|15623
1627991160000|2021-08-03 11:46:00|280||280||280||280||0
1627991290000|2021-08-03 11:48:10|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|16372
1627991320000|2021-08-03 11:48:40||279.7||279.8||279.8||279.7|18790
1627991340000|2021-08-03 11:49:00|280|279.9|279.9|279.8|280|279.9|279.9|279.8|5653
1627991410000|2021-08-03 11:50:10|280|279.9|280|279.9|280|279.9|280|279.9|2985
1627991690000|2021-08-03 11:54:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|7001
1627991740000|2021-08-03 11:55:40|279.8|279.7|279.8|279.7|279.9|279.8|279.8|279.7|9266
1627991760000|2021-08-03 11:56:00|279.9||279.8||279.9||279.8||3792
1627991770000|2021-08-03 11:56:10|279.9||279.8||279.9||279.8||1073
1627991830000|2021-08-03 11:57:10|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.6|0
1627991910000|2021-08-03 11:58:30|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|6608
1627991920000|2021-08-03 11:58:40|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|36
1627991930000|2021-08-03 11:58:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|9910
1627992050000|2021-08-03 12:00:50|||||||||421
1627992100000|2021-08-03 12:01:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|11979
1627992190000|2021-08-03 12:03:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|5591
1627992220000|2021-08-03 12:03:40|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|3102
1627992370000|2021-08-03 12:06:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|16251
1627992400000|2021-08-03 12:06:40|||||||||1255
1627992460000|2021-08-03 12:07:40||279.6||279.7||279.7||279.6|9249
1627992480000|2021-08-03 12:08:00||279.6||279.7||279.7||279.6|857
1627992500000|2021-08-03 12:08:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|255
1627992550000|2021-08-03 12:09:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4802
1627992600000|2021-08-03 12:10:00|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|6637
1627992610000|2021-08-03 12:10:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|626
1627992620000|2021-08-03 12:10:20||279.6||279.7||279.7||279.6|1028
1627992630000|2021-08-03 12:10:30||279.6||279.7||279.7||279.6|1147
1627992660000|2021-08-03 12:11:00|||||||||1005
1627992770000|2021-08-03 12:12:50||279.6||279.7||279.7||279.6|2374
1627992840000|2021-08-03 12:14:00|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|9738
1627992850000|2021-08-03 12:14:10|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|1819
1627992900000|2021-08-03 12:15:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|4342
1627992970000|2021-08-03 12:16:10|||||||||1062
1627993050000|2021-08-03 12:17:30|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|14816
1627993060000|2021-08-03 12:17:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1426
1627993080000|2021-08-03 12:18:00||279.6||279.7||279.7||279.6|9047
1627993190000|2021-08-03 12:19:50|||||||||4
1627993200000|2021-08-03 12:20:00|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|4316
1627993230000|2021-08-03 12:20:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|31
1627993370000|2021-08-03 12:22:50|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|7308
1627993380000|2021-08-03 12:23:00|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|1074
1627993390000|2021-08-03 12:23:10|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|9379
1627993400000|2021-08-03 12:23:20||279.4||279.4||279.4||279.4|0
1627993420000|2021-08-03 12:23:40|||||||||766
1627993460000|2021-08-03 12:24:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4872
1627993480000|2021-08-03 12:24:40||279.2||279.3||279.3||279.2|4802
1627993510000|2021-08-03 12:25:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1277
1627993520000|2021-08-03 12:25:20|||||||||963
1627993600000|2021-08-03 12:26:40|||||||||1218
1627993800000|2021-08-03 12:30:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.2|5949
1627993880000|2021-08-03 12:31:20|279.3|279.2|279.3|279.2|279.3|279.3|279.3|279.2|1104
1627993900000|2021-08-03 12:31:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|2388
1627993920000|2021-08-03 12:32:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|1254
1627993960000|2021-08-03 12:32:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|0
1627994090000|2021-08-03 12:34:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|6328
1627994100000|2021-08-03 12:35:00|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|32665
1627994200000|2021-08-03 12:36:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|6307
1627994210000|2021-08-03 12:36:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1627994220000|2021-08-03 12:37:00||279.3||279.4||279.4||279.3|4826
1627994260000|2021-08-03 12:37:40|||||||||2405
1627994350000|2021-08-03 12:39:10|279.6||279.5||279.6||279.5||13190
1627994470000|2021-08-03 12:41:10|||||||||1062
1627994500000|2021-08-03 12:41:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|9448
1627994510000|2021-08-03 12:41:50||279.4||279.5||279.5||279.4|0
1627994530000|2021-08-03 12:42:10||279.4||279.4||279.4||279.4|0
1627994550000|2021-08-03 12:42:30|279.5||279.5||279.5||279.5||1625
1627994560000|2021-08-03 12:42:40|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|0
1627994580000|2021-08-03 12:43:00||279.5||279.5||279.5||279.5|0
1627994620000|2021-08-03 12:43:40|||||||||2100
1627994650000|2021-08-03 12:44:10|||||||||700
1627994700000|2021-08-03 12:45:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|7618
1627994710000|2021-08-03 12:45:10||279.3||279.3||279.4||279.3|4242
1627994730000|2021-08-03 12:45:30||279.4||279.3||279.4||279.3|0
1627994750000|2021-08-03 12:45:50|279.4||279.4||279.4||279.4||0
1627994800000|2021-08-03 12:46:40|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|9190
1627994810000|2021-08-03 12:46:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|200
1627994820000|2021-08-03 12:47:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|3271
1627994900000|2021-08-03 12:48:20|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|4253
1627995060000|2021-08-03 12:51:00|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|6376
1627995070000|2021-08-03 12:51:10||279.3||279.3||279.3||279.3|0
1627995090000|2021-08-03 12:51:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1627995240000|2021-08-03 12:54:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|6185
1627995300000|2021-08-03 12:55:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|3874
1627995320000|2021-08-03 12:55:20|279.4|279.3|279.4|279.3|279.4|279.3|279.3|279.2|5748
1627995360000|2021-08-03 12:56:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|21
1627995370000|2021-08-03 12:56:10|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|4658
1627995380000|2021-08-03 12:56:20||279.3||279.3||279.3||279.3|0
1627995600000|2021-08-03 13:00:00|279.3|279.2|279.3|279.2|279.4|279.3|279.3|279.2|14040
1627995630000|2021-08-03 13:00:30|279.2|279.1|279.2|279.1|279.2|279.2|279.2|279.1|23373
1627995700000|2021-08-03 13:01:40|||||||||1043
1627995720000|2021-08-03 13:02:00|279.1|279|279.1|279|279.1|279|279.1|278.9|60853
1627995810000|2021-08-03 13:03:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|7789
1627995870000|2021-08-03 13:04:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|9272
1627995900000|2021-08-03 13:05:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|6554
1627995920000|2021-08-03 13:05:20|279.3|279.2|279.3|279.2|279.4|279.3|279.3|279.2|3353
1627995960000|2021-08-03 13:06:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|6309
1627995990000|2021-08-03 13:06:30|279.1|279|279|278.9|279.2|279|279|278.9|33803
1627996000000|2021-08-03 13:06:40||278.8||278.9||278.9||278.8|0
1627996100000|2021-08-03 13:08:20|279.1|279|279.1|279|279.1|279|279.1|279|4773
1627996130000|2021-08-03 13:08:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|8731
1627996160000|2021-08-03 13:09:20|279.1|279|279.1|279|279.1|279|279.1|279|1776
1627996230000|2021-08-03 13:10:30|279.2||279.2||279.2||279.2||0
1627996250000|2021-08-03 13:10:50||279.1||279||279.1||279|0
1627996260000|2021-08-03 13:11:00||279.1||279.1||279.1||279.1|0
1627996300000|2021-08-03 13:11:40|279.3|279|279.2|279|279.3|279|279.1|279|10472
1627996310000|2021-08-03 13:11:50|279.1|279.1|279.2|279.1|279.2|279.1|279.1|279|0
1627996320000|2021-08-03 13:12:00||279||279.1||279.1||279|0
1627996360000|2021-08-03 13:12:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|22101
1627996380000|2021-08-03 13:13:00|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|16543
1627996390000|2021-08-03 13:13:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|7500
1627996400000|2021-08-03 13:13:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|780
1627996520000|2021-08-03 13:15:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4358
1627996560000|2021-08-03 13:16:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2292
1627996660000|2021-08-03 13:17:40|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|14631
1627996760000|2021-08-03 13:19:20|||||||||1325
1627996920000|2021-08-03 13:22:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|5282
1627996930000|2021-08-03 13:22:10|279.1|279|279.2|279.1|279.2|279.1|279.1|279|4106
1627997270000|2021-08-03 13:27:50|||||||||2244
1627997380000|2021-08-03 13:29:40|279.1|279|279.1|279|279.1|279|279.1|279|4609
1627997400000|2021-08-03 13:30:00|279.2|279.1|279.2|279.1|279.2|279.1|279.1|279|25647
1627997420000|2021-08-03 13:30:20|279.1|279|279.2|279.1|279.2|279.1|279.1|279|1145
1627997440000|2021-08-03 13:30:40|279.1|279|279.2|279.1|279.2|279.1|279.1|279|11906
1627997450000|2021-08-03 13:30:50|279.1|279|279.1|279|279.2|279.1|279.1|279|4905
1627997460000|2021-08-03 13:31:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|8419
1627997560000|2021-08-03 13:32:40|279.1|279|279.1|279|279.2|279.1|279.1|279|4208
1627997570000|2021-08-03 13:32:50|279|278.9|279|278.9|279|278.9|279|278.9|6251
1627997580000|2021-08-03 13:33:00|||||||||1343
1627997650000|2021-08-03 13:34:10|279.1|279|279.1|279|279.1|279|279.1|279|9795
1627997670000|2021-08-03 13:34:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|5762
1627997700000|2021-08-03 13:35:00|279.1|279|279.2|279.1|279.2|279.1|279.1|279|15260
1627997710000|2021-08-03 13:35:10||279||279.1||279.1||279|0
1627997740000|2021-08-03 13:35:40|279.1|279|279.1|279|279.1|279|279.1|279|1471
1627997750000|2021-08-03 13:35:50|279.2|279.1|279.2|279.1|279.2|279.1|279.1|279|7844
1627997760000|2021-08-03 13:36:00|279.1|279|279.1|279|279.1|279|279.1|279|1143
1627997800000|2021-08-03 13:36:40|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|14538
1627997820000|2021-08-03 13:37:00|279.2||279.2||279.2||279.2||0
1627997830000|2021-08-03 13:37:10|279.1|279|279.1|279|279.1|279|279.1|279|1351
1627997840000|2021-08-03 13:37:20|279|278.9|279.1|279|279.1|279|279|278.9|17742
1627997890000|2021-08-03 13:38:10|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|8733
1627997920000|2021-08-03 13:38:40|279.2|279.1|279.2|279|279.2|279.1|279.2|279|4459
1627998000000|2021-08-03 13:40:00|279.1||279.1||279.1||279.1||5187
1627998010000|2021-08-03 13:40:10|279|278.9|279|278.9|279|278.9|279|278.9|1062
1627998030000|2021-08-03 13:40:30|278.9|278.8|278.9|278.8|278.9|278.9|278.9|278.8|13731
1627998050000|2021-08-03 13:40:50|279|278.9|279|278.9|279.1|278.9|278.9|278.8|6056
1627998060000|2021-08-03 13:41:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|2964
1627998070000|2021-08-03 13:41:10|279|278.9|279|278.9|279|278.9|279|278.9|658
1627998100000|2021-08-03 13:41:40|279.1|279|279.1|279|279.1|279|279.1|279|3255
1627998190000|2021-08-03 13:43:10|279|278.9|279|278.9|279|278.9|279|278.9|4551
1627998200000|2021-08-03 13:43:20|||||||||710
1627998260000|2021-08-03 13:44:20|278.9|278.8|278.9|278.8|278.9|278.9|278.8|278.7|16381
1627998270000|2021-08-03 13:44:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|4155
1627998280000|2021-08-03 13:44:40|278.9|278.8|278.7|278.6|278.9|278.8|278.7|278.6|9128
1627998290000|2021-08-03 13:44:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|3038
1627998300000|2021-08-03 13:45:00|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|2227
1627998330000|2021-08-03 13:45:30|278.7|278.6|278.8|278.6|278.8|278.7|278.7|278.6|2021
1627998340000|2021-08-03 13:45:40||278.7||278.7||278.7||278.7|0
1627998350000|2021-08-03 13:45:50|278.7|278.6|278.7|278.6|278.7|278.7|278.7|278.6|2576
1627998360000|2021-08-03 13:46:00|278.6|278.5|278.6|278.5|278.6|278.6|278.6|278.5|19906
1627998370000|2021-08-03 13:46:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|4751
1627998440000|2021-08-03 13:47:20|278.6|278.5|278.7|278.5|278.7|278.6|278.6|278.5|2512
1627998460000|2021-08-03 13:47:40|278.6||278.6||278.6||278.6||0
1627998470000|2021-08-03 13:47:50|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|16709
1627998490000|2021-08-03 13:48:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|5540
1627998500000|2021-08-03 13:48:20||278.5||278.5||278.5||278.5|0
1627998520000|2021-08-03 13:48:40|278.6||278.6||278.6||278.6||0
1627998530000|2021-08-03 13:48:50||278.4||278.5||278.5||278.4|10600
1627998540000|2021-08-03 13:49:00||278.4||278.5||278.5||278.4|4029
1627998550000|2021-08-03 13:49:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1627998560000|2021-08-03 13:49:20||278.3||278.4||278.4||278.3|5034
1627998570000|2021-08-03 13:49:30||278.3||278.3||278.3||278.3|3407
1627998620000|2021-08-03 13:50:20||278.4||278.3||278.4||278.3|10491
1627998680000|2021-08-03 13:51:20||278.4||278.3||278.4||278.3|4602
1627998700000|2021-08-03 13:51:40||278.4||278.4||278.4||278.4|0
1627998720000|2021-08-03 13:52:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.2|9644
1627998730000|2021-08-03 13:52:10|278.3|278.2|278.3|278.2|278.3|278.3|278.3|278.2|10502
1627998740000|2021-08-03 13:52:20|278.2|278.1|278.4|278.3|278.4|278.3|278.2|278.1|14183
1627998790000|2021-08-03 13:53:10|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|10963
1627998800000|2021-08-03 13:53:20|278.3|278.2|278.3|278.1|278.3|278.2|278.2|278.1|8671
1627998810000|2021-08-03 13:53:30|278.2||278.2||278.2||278.2||0
1627998820000|2021-08-03 13:53:40|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|1274
1627998830000|2021-08-03 13:53:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|3
1627998850000|2021-08-03 13:54:10||278.1||278.2||278.2||278.1|10258
1627998860000|2021-08-03 13:54:20||278.1||278.2||278.2||278.1|0
1627998870000|2021-08-03 13:54:30||278.1||278.1||278.1||278.1|0
1627998880000|2021-08-03 13:54:40|278.2||278.2||278.2||278.2||0
1627998900000|2021-08-03 13:55:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.1|3781
1627998910000|2021-08-03 13:55:10||278.1||278.1||278.2||278.1|8087
1627998920000|2021-08-03 13:55:20|278.2||278.2||278.2||278.2||1941
1627998930000|2021-08-03 13:55:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|4950
1627998940000|2021-08-03 13:55:40|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|3565
1627998970000|2021-08-03 13:56:10|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|13624
1627998990000|2021-08-03 13:56:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.2|3573
1627999000000|2021-08-03 13:56:40|||||||||2565
1627999020000|2021-08-03 13:57:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.1|5119
1627999030000|2021-08-03 13:57:10|||||||||350
1627999080000|2021-08-03 13:58:00|278.2|278.1|278.2|278.1|278.2|278.1|278.1|278|5306
1627999090000|2021-08-03 13:58:10||278||278||278||278|638
1627999110000|2021-08-03 13:58:30||278.1||278.1||278.1||278.1|0
1627999130000|2021-08-03 13:58:50|||||||||4795
1627999140000|2021-08-03 13:59:00|||||||||1079
1627999160000|2021-08-03 13:59:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.1|3976
1627999170000|2021-08-03 13:59:30|||||||||5000
1627999180000|2021-08-03 13:59:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|4680
1627999200000|2021-08-03 14:00:00|278.5|278.4|278.5|278.4|278.5|278.4|278.4|278.3|6308
1627999220000|2021-08-03 14:00:20|278.6|278.5|278.6|278.4|278.6|278.5|278.5|278.3|27984
1627999230000|2021-08-03 14:00:30|278.5|278.3|278.5|278.4|278.5|278.4|278.5|278.3|4761
1627999240000|2021-08-03 14:00:40|278.6|278.5|278.6|278.4|278.6|278.5|278.6|278.4|3791
1627999250000|2021-08-03 14:00:50|278.5||278.6||278.6||278.5||0
1627999260000|2021-08-03 14:01:00|278.7|278.5|278.7|278.6|278.7|278.6|278.7|278.5|5430
1627999310000|2021-08-03 14:01:50|278.8||278.8||278.8||278.8||0
1627999320000|2021-08-03 14:02:00|278.7||278.7||278.7||278.7||0
1627999360000|2021-08-03 14:02:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1627999400000|2021-08-03 14:03:20|278.9|278.8|278.7|278.6|278.9|278.8|278.7|278.6|13076
1627999440000|2021-08-03 14:04:00|278.6|278.5|278.8|278.6|278.8|278.6|278.6|278.5|9620
1627999450000|2021-08-03 14:04:10|278.7||278.8||278.8||278.7||5
1627999490000|2021-08-03 14:04:50|278.7||278.7||278.7||278.7||0
1627999500000|2021-08-03 14:05:00|278.6|278.5|278.6|278.5|278.7|278.6|278.6|278.5|3312
1627999520000|2021-08-03 14:05:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|1193
1627999530000|2021-08-03 14:05:30|278.6||278.5||278.6||278.5||2199
1627999540000|2021-08-03 14:05:40|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1627999560000|2021-08-03 14:06:00|278.7||278.7||278.7||278.6||7095
1627999570000|2021-08-03 14:06:10|278.6||278.6||278.6||278.6||0
1627999580000|2021-08-03 14:06:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|2049
1627999590000|2021-08-03 14:06:30|278.8||278.8||278.8||278.8||1257
1627999680000|2021-08-03 14:08:00||278.7||278.7||278.7||278.7|0
1627999690000|2021-08-03 14:08:10|278.9|278.6|278.9|278.8|278.9|278.8|278.9|278.6|22808
1627999700000|2021-08-03 14:08:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|5239
1627999800000|2021-08-03 14:10:00|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|894
1627999810000|2021-08-03 14:10:10|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|8812
1627999830000|2021-08-03 14:10:30|279|278.9|279.1|278.9|279.1|279|279|278.8|8944
1627999850000|2021-08-03 14:10:50||279||279||279||279|0
1627999860000|2021-08-03 14:11:00|279.2||279.2||279.2||279.1||0
1627999870000|2021-08-03 14:11:10|279.1||279.1||279.1||279.1||0
1627999900000|2021-08-03 14:11:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|3264
1627999920000|2021-08-03 14:12:00|279.1|279|279.1|278.9|279.1|279|279|278.9|5073
1627999930000|2021-08-03 14:12:10|279||279||279||279||0
1627999950000|2021-08-03 14:12:30|279.1||279.1||279.1||279||11145
1628000000000|2021-08-03 14:13:20|279||279||279||279||7721
1628000040000|2021-08-03 14:14:00|279.1|278.8|279|278.8|279.1|278.8|278.9|278.8|21788
1628000060000|2021-08-03 14:14:20||278.9||278.9||278.9||278.9|2674
1628000080000|2021-08-03 14:14:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|5972
1628000100000|2021-08-03 14:15:00|279|278.9|279|278.8|279|278.9|278.9|278.8|556
1628000110000|2021-08-03 14:15:10|278.9||278.9||279||278.9||0
1628000120000|2021-08-03 14:15:20|279||279||279||279||0
1628000140000|2021-08-03 14:15:40||278.9||278.9||278.9||278.9|0
1628000170000|2021-08-03 14:16:10||278.8||278.8||278.9||278.8|1811
1628000180000|2021-08-03 14:16:20||278.9||278.9||278.9||278.9|0
1628000230000|2021-08-03 14:17:10|||||||||2100
1628000250000|2021-08-03 14:17:30|279.1||279||279.1||279||8521
1628000350000|2021-08-03 14:19:10|279.1|279|279.2|279.1|279.2|279.1|279.1|279|11654
1628000360000|2021-08-03 14:19:20|||||||||1334
1628000410000|2021-08-03 14:20:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|10894
1628000420000|2021-08-03 14:20:20|279.2|279.1|279.2|279.1|279.3|279.1|279.2|279.1|5118
1628000430000|2021-08-03 14:20:30|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|4419
1628000440000|2021-08-03 14:20:40||279.2||279.1||279.2||279.1|0
1628000450000|2021-08-03 14:20:50||279.2||279.2||279.2||279.2|0
1628000500000|2021-08-03 14:21:40|279.2|279.1|279.2|279.1|279.3|279.2|279.2|279.1|4605
1628000520000|2021-08-03 14:22:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|5658
1628000530000|2021-08-03 14:22:10|279.2|279.1|279.2|279.1|279.3|279.2|279.2|279.1|0
1628000550000|2021-08-03 14:22:30|279.1|279|279.1|279|279.1|279|279.1|279|4135
1628000560000|2021-08-03 14:22:40|279.2||279.1||279.2||279.1||0
1628000570000|2021-08-03 14:22:50|279.2||279.1||279.2||279.1||1076
1628000580000|2021-08-03 14:23:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|36
1628000600000|2021-08-03 14:23:20|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|5423
1628000630000|2021-08-03 14:23:50|279.2|279.2|279.3|279.2|279.3|279.2|279.2|279.2|3384
1628000700000|2021-08-03 14:25:00|||||||||988
1628000810000|2021-08-03 14:26:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|6258
1628000830000|2021-08-03 14:27:10|279.3|279.2|279.3|279.2|279.4|279.3|279.2|279.1|26547
1628000850000|2021-08-03 14:27:30|279.2|279.1|279.3|279.1|279.3|279.2|279.2|279.1|3739
1628000860000|2021-08-03 14:27:40||279.2||279.2||279.2||279.2|0
1628000940000|2021-08-03 14:29:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|5928
1628000950000|2021-08-03 14:29:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|3828
1628001000000|2021-08-03 14:30:00|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|14951
1628001010000|2021-08-03 14:30:10|279.4||279.3||279.4||279.3||1254
1628001020000|2021-08-03 14:30:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|1278
1628001210000|2021-08-03 14:33:30|||||||||10965
1628001230000|2021-08-03 14:33:50|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|5376
1628001330000|2021-08-03 14:35:30|279.4|279.2|279.3|279.1|279.4|279.3|279.3|279.1|30415
1628001360000|2021-08-03 14:36:00|279.2|279.2|279.3|279.1|279.3|279.2|279.2|279.1|10595
1628001420000|2021-08-03 14:37:00|||||||||106
1628001480000|2021-08-03 14:38:00||279.2||279.2||279.2||279.2|0
1628001500000|2021-08-03 14:38:20||279.1||279.2||279.2||279.1|7265
1628001510000|2021-08-03 14:38:30||279.1||279.1||279.1||279.1|1062
1628001550000|2021-08-03 14:39:10||279.2||279.2||279.2||279.2|0
1628001560000|2021-08-03 14:39:20||279.1||279.2||279.2||279.1|1966
1628001570000|2021-08-03 14:39:30||279.1||279.2||279.2||279.1|0
1628001580000|2021-08-03 14:39:40||279.1||279.1||279.2||279.1|3443
1628001590000|2021-08-03 14:39:50||279.2||279.2||279.2||279.2|0
1628001660000|2021-08-03 14:41:00|279.4|279.3|279.5|279.4|279.6|279.5|279.4|279.3|31070
1628001720000|2021-08-03 14:42:00|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|13322
1628001800000|2021-08-03 14:43:20|||||||||1444
1628001830000|2021-08-03 14:43:50|279.3|279.2|279.3|279.2|279.4|279.2|279.3|279.2|10000
1628001880000|2021-08-03 14:44:40|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|10891
1628001950000|2021-08-03 14:45:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|9370
1628001990000|2021-08-03 14:46:30|279.5|279.4|279.5|279.4|279.6|279.5|279.5|279.4|9003
1628002030000|2021-08-03 14:47:10|||||||||1553
1628002080000|2021-08-03 14:48:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1934
1628002120000|2021-08-03 14:48:40|||||||||2630
1628002200000|2021-08-03 14:50:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|9799
1628002220000|2021-08-03 14:50:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|13003
1628002270000|2021-08-03 14:51:10|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|10042
1628002290000|2021-08-03 14:51:30|279.6|279.6|279.7|279.5|279.7|279.6|279.6|279.5|19924
1628002300000|2021-08-03 14:51:40|279.6|279.6|279.7|279.6|279.7|279.6|279.6|279.5|7070
1628002310000|2021-08-03 14:51:50||279.5||279.6||279.6||279.5|104
1628002320000|2021-08-03 14:52:00||279.5||279.5||279.5||279.5|2102
1628002340000|2021-08-03 14:52:20||279.6||279.6||279.6||279.6|0
1628002370000|2021-08-03 14:52:50|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|2470
1628002400000|2021-08-03 14:53:20|279.7||279.6||279.7||279.6||6139
1628002490000|2021-08-03 14:54:50|||||||||500
1628002510000|2021-08-03 14:55:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|9591
1628002520000|2021-08-03 14:55:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|6459
1628002600000|2021-08-03 14:56:40|279.5|279.4|279.5|279.4|279.5|279.5|279.5|279.4|1743
1628002670000|2021-08-03 14:57:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|1190
1628002680000|2021-08-03 14:58:00|||||||||3759
1628002710000|2021-08-03 14:58:30|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|4801
1628002730000|2021-08-03 14:58:50||279.3||279.3||279.3||279.3|0
1628002740000|2021-08-03 14:59:00||279.2||279.3||279.3||279.2|9155
1628002750000|2021-08-03 14:59:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|834
1628002780000|2021-08-03 14:59:40|||||||||2746
1628002790000|2021-08-03 14:59:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|1267
1628002800000|2021-08-03 15:00:00|||||||||290
1628002840000|2021-08-03 15:00:40||279.2||279.3||279.3||279.2|3338
1628002910000|2021-08-03 15:01:50|279.3|279.2|279.4|279.2|279.4|279.3|279.3|279.2|4584
1628002930000|2021-08-03 15:02:10|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|4165
1628002940000|2021-08-03 15:02:20||279.2||279.1||279.2||279.1|8
1628002950000|2021-08-03 15:02:30||279.2||279.2||279.2||279.1|0
1628002960000|2021-08-03 15:02:40|279.4|279.3|279.4|279.3|279.4|279.3|279.3|279.2|15302
1628002970000|2021-08-03 15:02:50||279.2||279.2||279.2||279.2|0
1628002980000|2021-08-03 15:03:00||279.3||279.3||279.3||279.3|0
1628003250000|2021-08-03 15:07:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|13004
1628003300000|2021-08-03 15:08:20|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|19339
1628003310000|2021-08-03 15:08:30|279.4||279.5||279.5||279.4||0
1628003320000|2021-08-03 15:08:40|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.4|2364
1628003460000|2021-08-03 15:11:00|||||||||1000
1628003520000|2021-08-03 15:12:00|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|2811
1628003580000|2021-08-03 15:13:00||279.4||279.4||279.4||279.4|0
1628003590000|2021-08-03 15:13:10|||||||||1000
1628003610000|2021-08-03 15:13:30|||||||||242
1628003700000|2021-08-03 15:15:00|279.6|279.4|279.5|279.3|279.6|279.4|279.5|279.3|0
1628003710000|2021-08-03 15:15:10|279.6|279.4|279.7|279.5|279.7|279.5|279.5|279.3|0
1628003720000|2021-08-03 15:15:20|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1628003730000|2021-08-03 15:15:30|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.4|0
1628003740000|2021-08-03 15:15:40|279.7|279.5|279.7|279.5|279.7|279.5|279.6|279.4|0
1628003750000|2021-08-03 15:15:50|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.3|0
1628003760000|2021-08-03 15:16:00||279.3||279.3||279.3||279.3|0
1628003770000|2021-08-03 15:16:10|279.7|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1628003780000|2021-08-03 15:16:20|279.6|279.4|279.6|279.4|279.7|279.5|279.6|279.4|0
1628003790000|2021-08-03 15:16:30|279.7|279.5|279.7|279.5|279.7|279.5|279.6|279.4|0
1628003800000|2021-08-03 15:16:40|279.6|279.4|279.6|279.4|279.7|279.5|279.6|279.4|0
1628003810000|2021-08-03 15:16:50|279.7|279.5|279.7|279.5|279.7|279.5|279.6|279.4|0
1628003820000|2021-08-03 15:17:00|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1628003830000|2021-08-03 15:17:10|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1628003840000|2021-08-03 15:17:20|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1628003850000|2021-08-03 15:17:30|279.6|279.4|279.6|279.4|279.7|279.5|279.6|279.4|1994
1628003860000|2021-08-03 15:17:40|279.7|279.5|279.7|279.5|279.7|279.5|279.6|279.4|0
1628003870000|2021-08-03 15:17:50|279.6|279.4|279.7|279.4|279.7|279.5|279.6|279.4|496
1628003880000|2021-08-03 15:18:00|279.6|279.5|279.8|279.6|279.8|279.6|279.6|279.4|658
1628003890000|2021-08-03 15:18:10|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|0
1628003900000|2021-08-03 15:18:20|279.8||279.8||279.8||279.8||2143
1628003910000|2021-08-03 15:18:30|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|0
1628003920000|2021-08-03 15:18:40|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1628003930000|2021-08-03 15:18:50|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.5|0
1628003940000|2021-08-03 15:19:00|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|0
1628003950000|2021-08-03 15:19:10|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|0
1628003960000|2021-08-03 15:19:20|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|0
1628003970000|2021-08-03 15:19:30|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|0
1628003980000|2021-08-03 15:19:40|279.8|279.6|279.7|279.5|279.8|279.6|279.7|279.5|0
1628003990000|2021-08-03 15:19:50|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.5|0
1628004000000|2021-08-03 15:20:00|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1628004010000|2021-08-03 15:20:10|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1628004020000|2021-08-03 15:20:20|279.7|279.5|279.8|279.5|279.9|279.6|279.7|279.5|1134
1628004030000|2021-08-03 15:20:30|279.7||279.7||279.7||279.7||0
1628004040000|2021-08-03 15:20:40|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|0
1628004050000|2021-08-03 15:20:50|279.7|279.5|279.7|279.5|279.8|279.6|279.7|279.5|0
1628004060000|2021-08-03 15:21:00|279.8|279.6|279.8|279.5|279.8|279.6|279.7|279.5|669
1628004070000|2021-08-03 15:21:10|279.7|279.4|279.7|279.4|279.7|279.4|279.7|279.4|0
1628004080000|2021-08-03 15:21:20|279.8|279.5|279.8|279.6|279.8|279.6|279.7|279.5|0
1628004090000|2021-08-03 15:21:30|279.7|279.5|279.6|279.4|279.8|279.6|279.6|279.4|0
1628004100000|2021-08-03 15:21:40|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.4|0
1628004110000|2021-08-03 15:21:50|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.4|0
1628004120000|2021-08-03 15:22:00||279.3||279.3||279.3||279.3|2500
1628004130000|2021-08-03 15:22:10|279.7|279.4|279.7|279.4|279.7|279.4|279.7|279.4|0
1628004140000|2021-08-03 15:22:20|279.6|279.3|279.7|279.4|279.7|279.4|279.6|279.3|0
1628004150000|2021-08-03 15:22:30|279.6|279.3|279.6|279.3|279.6|279.3|279.6|279.3|0
1628004170000|2021-08-03 15:22:50|279.7|279.4|279.7|279.4|279.7|279.4|279.7|279.4|0
1628004180000|2021-08-03 15:23:00|279.6|279.5|279.6|279.4|279.7|279.5|279.6|279.4|0
1628004190000|2021-08-03 15:23:10|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1628004200000|2021-08-03 15:23:20|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1628004210000|2021-08-03 15:23:30|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1628004220000|2021-08-03 15:23:40|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1628004230000|2021-08-03 15:23:50|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|2000
1628004240000|2021-08-03 15:24:00|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1628004250000|2021-08-03 15:24:10|279.7|279.5|279.7|279.5|279.7|279.5|279.6|279.4|0
1628004260000|2021-08-03 15:24:20|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1628004270000|2021-08-03 15:24:30|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|3000
1628004280000|2021-08-03 15:24:40|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1628004290000|2021-08-03 15:24:50|279.6|279.4|279.6|279.4|279.7|279.5|279.6|279.4|0
1628004300000|2021-08-03 15:25:00|279.7|279.6|279.7|279.4|279.8|279.6|279.7|279.4|2611
1628004310000|2021-08-03 15:25:10|279.8|279.5|279.6|279.4|279.8|279.5|279.6|279.4|0
1628004320000|2021-08-03 15:25:20|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|676
1628004330000|2021-08-03 15:25:30|279.6|279.4|279.6|279.4|279.6|279.4|279.5|279.3|0
1628004340000|2021-08-03 15:25:40|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|0
1628004350000|2021-08-03 15:25:50|279.6|279.4|279.6|279.4|279.6|279.4|279.5|279.3|0
1628004360000|2021-08-03 15:26:00|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|0
1628004370000|2021-08-03 15:26:10|279.6|279.4|279.5|279.3|279.6|279.4|279.5|279.3|0
1628004390000|2021-08-03 15:26:30|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|26
1628004400000|2021-08-03 15:26:40|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|0
1628004410000|2021-08-03 15:26:50|279.6||279.6||279.6||279.6||0
1628004420000|2021-08-03 15:27:00|279.7|279.4|279.6|279.3|279.7|279.4|279.6|279.3|0
1628004430000|2021-08-03 15:27:10|279.7|279.4|279.6|279.4|279.7|279.5|279.5|279.3|0
1628004440000|2021-08-03 15:27:20|279.5|279.3|279.5|279.2|279.6|279.4|279.5|279.2|59
1628004450000|2021-08-03 15:27:30|279.6|279.3|279.5|279.3|279.6|279.3|279.5|279.2|0
1628004460000|2021-08-03 15:27:40|279.6|279.4|279.6|279.3|279.6|279.4|279.5|279.2|0
1628004470000|2021-08-03 15:27:50|279.5|279.2|279.5|279.3|279.6|279.3|279.5|279.2|0
1628004480000|2021-08-03 15:28:00|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|33
1628004490000|2021-08-03 15:28:10|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|2000
1628004500000|2021-08-03 15:28:20|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|0
1628004510000|2021-08-03 15:28:30|279.6|279.4|279.5|279.3|279.6|279.4|279.5|279.3|0
1628004520000|2021-08-03 15:28:40|279.6|279.4|279.4|279.1|279.6|279.4|279.4|279.1|595
1628004530000|2021-08-03 15:28:50|279.3|279.2|279.3|279.1|279.4|279.2|279.3|279.1|1441
1628004540000|2021-08-03 15:29:00|279.4|279.2|279.3|279.1|279.4|279.2|279.3|279.1|0
1628004550000|2021-08-03 15:29:10|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|0
1628004560000|2021-08-03 15:29:20|279.3|279.1|279.4|279.2|279.4|279.2|279.3|279.1|4
1628004570000|2021-08-03 15:29:30|279.5|279.3|279.5|279.3|279.6|279.3|279.4|279.2|2
1628004580000|2021-08-03 15:29:40|279.4|279.2|279.5|279.3|279.5|279.3|279.4|279.2|0
1628004590000|2021-08-03 15:29:50|279.4|279.2|279.4|279.1|279.5|279.2|279.4|279.1|676
1628060420000|2021-08-04 07:00:20|280|279.7|279.7|279.4|280|279.7|279.7|279.2|42714
1628060430000|2021-08-04 07:00:30|279.8|279.5|280|279.7|280|279.7|279.8|279.5|1146
1628060450000|2021-08-04 07:00:50|279.9|279.6|279.8|279.5|279.9|279.6|279.8|279.3|2033
1628060470000|2021-08-04 07:01:10|279.7|279.4|279.7|279.4|279.8|279.4|279.7|279.4|409
1628060480000|2021-08-04 07:01:20|279.6|279.2|279.6|279.2|279.6|279.5|279.5|279.2|1142
1628060490000|2021-08-04 07:01:30||279.3||279.3||279.4||279.2|0
1628060540000|2021-08-04 07:02:20|279.8|279.4|279.8|279.5|279.8|279.5|279.8|279.4|584
1628060570000|2021-08-04 07:02:50|279.7|279.4|279.6|279.4|279.7|279.4|279.6|279.4|1673
1628060580000|2021-08-04 07:03:00|279.5|279.3|279.4|279.2|279.5|279.3|279.4|279.2|495
1628060590000|2021-08-04 07:03:10|279.5|279.3|279.6|279.3|279.6|279.3|279.5|279.3|491
1628060600000|2021-08-04 07:03:20|279.7|279.4|279.8|279.5|279.8|279.5|279.7|279.4|960
1628060640000|2021-08-04 07:04:00|279.9|279.6|280|279.6|280|279.6|279.9|279.6|0
1628060650000|2021-08-04 07:04:10|279.7|279.5|279.8|279.5|279.8|279.5|279.7|279.5|6368
1628060660000|2021-08-04 07:04:20|||||||||26
1628060680000|2021-08-04 07:04:40|279.6|279.4|279.5|279.3|279.6|279.4|279.5|279.3|260
1628060730000|2021-08-04 07:05:30|279.6|279.4|279.8|279.5|279.8|279.5|279.6|279.4|1022
1628060740000|2021-08-04 07:05:40|279.9|279.6|279.8|279.6|280|279.6|279.8|279.6|0
1628060770000|2021-08-04 07:06:10|279.9||279.9||279.9||279.9||1033
1628060830000|2021-08-04 07:07:10|280|279.7|280|279.8|280|279.8|280|279.7|4743
1628060880000|2021-08-04 07:08:00|280.1|279.9|280.2|279.9|280.3|279.9|280.1|279.9|2005
1628060910000|2021-08-04 07:08:30|280.1||280.1||280.1||280.1||0
1628060960000|2021-08-04 07:09:20|280||280||280||280||0
1628060970000|2021-08-04 07:09:30|279.9|279.8|280|279.8|280|279.8|279.9|279.8|2257
1628061010000|2021-08-04 07:10:10|279.9||279.9||279.9||279.9||0
1628061040000|2021-08-04 07:10:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2596
1628061050000|2021-08-04 07:10:50|||||||||795
1628061070000|2021-08-04 07:11:10|279.7|279.6|279.7|279.6|279.8|279.7|279.7|279.6|14080
1628061090000|2021-08-04 07:11:30|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|69
1628061100000|2021-08-04 07:11:40||279.8||279.7||279.8||279.7|50
1628061150000|2021-08-04 07:12:30|||||||||2352
1628061180000|2021-08-04 07:13:00|280|279.8|280.2|279.9|280.2|279.9|280|279.8|1825
1628061190000|2021-08-04 07:13:10|280.1||280||280.1||280||0
1628061200000|2021-08-04 07:13:20|280.1|280|280.2|280|280.2|280|280.1|280|2561
1628061230000|2021-08-04 07:13:50|280.1||280.2||280.2||280.1||0
1628061290000|2021-08-04 07:14:50||280.1||280||280.1||280|463
1628061310000|2021-08-04 07:15:10|280.1|279.9|280|279.8|280.1|279.9|279.9|279.7|2673
1628061330000|2021-08-04 07:15:30|280.1|279.9|280.2|280|280.2|280|280.1|279.9|73
1628061340000|2021-08-04 07:15:40||279.9||279.9||279.9||279.9|0
1628061350000|2021-08-04 07:15:50|280.1||280||280.1||280||0
1628061360000|2021-08-04 07:16:00|280.1|279.8|280.1|279.9|280.1|279.9|280|279.8|2010
1628061370000|2021-08-04 07:16:10|280|279.8|280|279.8|280.1|279.9|280|279.8|0
1628061390000|2021-08-04 07:16:30|279.9|279.7|280|279.7|280|279.7|279.9|279.7|0
1628061400000|2021-08-04 07:16:40|279.9|279.6|279.8|279.6|279.9|279.6|279.8|279.6|535
1628061430000|2021-08-04 07:17:10|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.4|8560
1628061440000|2021-08-04 07:17:20|279.5||279.5||279.5||279.5||0
1628061450000|2021-08-04 07:17:30|279.6|279.3|279.5|279.3|279.6|279.3|279.4|279.3|425
1628061480000|2021-08-04 07:18:00|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|1747
1628061500000|2021-08-04 07:18:20|279.3|279.1|279.4|279.2|279.4|279.2|279.2|279.1|610
1628061540000|2021-08-04 07:19:00|279.3||279.3||279.3||279.3||0
1628061550000|2021-08-04 07:19:10|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|2329
1628061560000|2021-08-04 07:19:20|279.6||279.6||279.6||279.5||3872
1628061570000|2021-08-04 07:19:30|279.5||279.5||279.5||279.5||0
1628061580000|2021-08-04 07:19:40|279.6||279.5||279.6||279.5||61
1628061600000|2021-08-04 07:20:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1628061680000|2021-08-04 07:21:20|279.7||279.6||279.7||279.6||0
1628061690000|2021-08-04 07:21:30|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|13867
1628061710000|2021-08-04 07:21:50|279.4||279.4||279.4||279.4||0
1628061720000|2021-08-04 07:22:00|279.5||279.5||279.5||279.5||0
1628061730000|2021-08-04 07:22:10|279.6|279.4|279.6|279.4|279.6|279.5|279.6|279.4|5835
1628061760000|2021-08-04 07:22:40|279.7|279.5|279.8|279.6|279.8|279.6|279.7|279.5|6468
1628061780000|2021-08-04 07:23:00|279.7|279.5|279.6|279.4|279.7|279.5|279.6|279.4|0
1628061800000|2021-08-04 07:23:20|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1628061810000|2021-08-04 07:23:30|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|0
1628061820000|2021-08-04 07:23:40||279.7||279.6||279.7||279.6|0
1628061850000|2021-08-04 07:24:10||279.7||279.7||279.7||279.7|0
1628061880000|2021-08-04 07:24:40|279.9|279.8|279.9|279.7|280|279.8|279.9|279.7|0
1628061910000|2021-08-04 07:25:10|280|279.8|280|279.8|280|279.8|280|279.8|0
1628061940000|2021-08-04 07:25:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1628062010000|2021-08-04 07:26:50|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|264
1628062020000|2021-08-04 07:27:00|279.7||279.8||279.8||279.7||0
1628062030000|2021-08-04 07:27:10||279.7||279.6||279.7||279.6|0
1628062040000|2021-08-04 07:27:20|279.9|279.7|279.8|279.7|279.9|279.7|279.8|279.7|741
1628062080000|2021-08-04 07:28:00|||||||||336
1628062100000|2021-08-04 07:28:20|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|121
1628062130000|2021-08-04 07:28:50||279.7||279.7||279.7||279.7|0
1628062140000|2021-08-04 07:29:00||279.8||279.8||279.8||279.8|0
1628062150000|2021-08-04 07:29:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1027
1628062190000|2021-08-04 07:29:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1628062240000|2021-08-04 07:30:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2523
1628062250000|2021-08-04 07:30:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2225
1628062260000|2021-08-04 07:31:00||279.7||279.8||279.8||279.7|0
1628062270000|2021-08-04 07:31:10||279.7||279.8||279.8||279.7|0
1628062300000|2021-08-04 07:31:40||279.7||279.7||279.7||279.7|0
1628062310000|2021-08-04 07:31:50|279.8||279.8||279.8||279.8||0
1628062320000|2021-08-04 07:32:00|279.9||279.9||279.9||279.9||1251
1628062360000|2021-08-04 07:32:40|280|279.8|280|279.8|280|279.9|280|279.8|10149
1628062400000|2021-08-04 07:33:20|280.1|279.9|280.1|279.9|280.1|280|280.1|279.9|22591
1628062420000|2021-08-04 07:33:40|280||280||280||280||0
1628062430000|2021-08-04 07:33:50|279.9|279.8|280|279.8|280|279.8|279.9|279.8|7536
1628062440000|2021-08-04 07:34:00|279.9||279.9||279.9||279.9||0
1628062450000|2021-08-04 07:34:10|280||279.9||280||279.9||1072
1628062460000|2021-08-04 07:34:20|280||280||280||280||0
1628062470000|2021-08-04 07:34:30|279.9||279.9||279.9||279.9||0
1628062500000|2021-08-04 07:35:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|8273
1628062530000|2021-08-04 07:35:30|280|279.9|280|279.9|280|279.9|280|279.8|1252
1628062600000|2021-08-04 07:36:40|280.1|280|280.1|280|280.1|280|280.1|280|9833
1628062650000|2021-08-04 07:37:30|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|8314
1628062680000|2021-08-04 07:38:00|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|7012
1628062700000|2021-08-04 07:38:20|280.3||280.3||280.3||280.2||3777
1628062710000|2021-08-04 07:38:30|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1628062720000|2021-08-04 07:38:40|280.3||280.3||280.3||280.3||0
1628062730000|2021-08-04 07:38:50|280.2|280.1|280.2|280.1|280.3|280.1|280.2|280.1|4341
1628062740000|2021-08-04 07:39:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|2175
1628062750000|2021-08-04 07:39:10||280.1||280.1||280.1||280.1|0
1628062760000|2021-08-04 07:39:20||280.2||280.2||280.2||280.2|0
1628062780000|2021-08-04 07:39:40|280.4||280.3||280.4||280.3||0
1628062790000|2021-08-04 07:39:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|2056
1628062800000|2021-08-04 07:40:00|||||||||1704
1628062820000|2021-08-04 07:40:20|||||||||1500
1628062830000|2021-08-04 07:40:30|280.5||280.4||280.5||280.4||0
1628062850000|2021-08-04 07:40:50|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|2856
1628062930000|2021-08-04 07:42:10|280.3|280.1|280.2|280.1|280.3|280.1|280.2|280.1|3856
1628062960000|2021-08-04 07:42:40|280.1|280|280.2|280|280.2|280|280.1|280|4575
1628063060000|2021-08-04 07:44:20|280.1||280.2||280.2||280.1||60
1628063080000|2021-08-04 07:44:40|280.1||280.2||280.2||280.1||3403
1628063140000|2021-08-04 07:45:40|280.3|280.1|280.3|280.1|280.3|280.2|280.2|280.1|11231
1628063150000|2021-08-04 07:45:50|280.2||280.2||280.2||280.2||0
1628063160000|2021-08-04 07:46:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|9806
1628063170000|2021-08-04 07:46:10||280.1||280.2||280.2||280.1|0
1628063180000|2021-08-04 07:46:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1628063220000|2021-08-04 07:47:00|280.1|280|280.1|280|280.1|280|280.1|280|1501
1628063230000|2021-08-04 07:47:10|280|279.9|280|279.9|280|279.9|280|279.9|2064
1628063240000|2021-08-04 07:47:20|||||||||12000
1628063260000|2021-08-04 07:47:40|||||||||1000
1628063280000|2021-08-04 07:48:00|280.1|280|280.1|280|280.1|280|280.1|279.9|4147
1628063300000|2021-08-04 07:48:20|280.2||280.1||280.2||280.1||3666
1628063310000|2021-08-04 07:48:30|280.2||280.1||280.2||280.1||0
1628063340000|2021-08-04 07:49:00|280|279.9|280.1|280|280.1|280|280|279.9|6257
1628063350000|2021-08-04 07:49:10|280.2||280.1||280.2||280.1||0
1628063390000|2021-08-04 07:49:50|280.2||280.2||280.2||280.2||0
1628063400000|2021-08-04 07:50:00|280.1||280.1||280.1||280.1||1000
1628063410000|2021-08-04 07:50:10|280.2||280.1||280.2||280.1||0
1628063420000|2021-08-04 07:50:20|280.2||280.1||280.2||280.1||0
1628063440000|2021-08-04 07:50:40|280|279.9|280.1|280|280.1|280|280|279.9|3120
1628063500000|2021-08-04 07:51:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|6520
1628063540000|2021-08-04 07:52:20|280.3|280.2|280.3|280.2|280.4|280.2|280.3|280.2|16004
1628063590000|2021-08-04 07:53:10|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|11599
1628063600000|2021-08-04 07:53:20|280.4||280.3||280.4||280.3||681
1628063640000|2021-08-04 07:54:00|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|980
1628063650000|2021-08-04 07:54:10||280.2||280.2||280.2||280.1|0
1628063690000|2021-08-04 07:54:50||280.1||280.1||280.1||280.1|359
1628063700000|2021-08-04 07:55:00||280.2||280.2||280.2||280.2|1057
1628063710000|2021-08-04 07:55:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1628063730000|2021-08-04 07:55:30|280.3||280.3||280.3||280.2||0
1628063740000|2021-08-04 07:55:40||280.2||280.2||280.2||280.2|0
1628063750000|2021-08-04 07:55:50|280.2|280.1|280.2|280.1|280.3|280.1|280.2|280.1|8
1628063780000|2021-08-04 07:56:20|280.1|280|280.2|280|280.2|280|280.1|280|10146
1628063790000|2021-08-04 07:56:30||280.1||280.1||280.1||280.1|0
1628063800000|2021-08-04 07:56:40|||||||||960
1628063850000|2021-08-04 07:57:30|280.1|280|280.1|280|280.1|280|280.1|280|0
1628063910000|2021-08-04 07:58:30|280|279.9|280|279.9|280|279.9|280|279.9|1335
1628063920000|2021-08-04 07:58:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|1840
1628063930000|2021-08-04 07:58:50|||||||||20
1628063940000|2021-08-04 07:59:00|280||279.9||280||279.9||0
1628064060000|2021-08-04 08:01:00|||||||||230
1628064070000|2021-08-04 08:01:10|280||279.9||280||279.9||1057
1628064100000|2021-08-04 08:01:40|||||||||1193
1628064160000|2021-08-04 08:02:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|6181
1628064180000|2021-08-04 08:03:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|3828
1628064200000|2021-08-04 08:03:20|280||279.9||280||279.9||3616
1628064220000|2021-08-04 08:03:40|280||280||280||280||0
1628064230000|2021-08-04 08:03:50|279.9||279.9||279.9||279.9||0
1628064250000|2021-08-04 08:04:10||279.7||279.8||279.8||279.7|3731
1628064270000|2021-08-04 08:04:30|280||280||280||280||0
1628064290000|2021-08-04 08:04:50|279.9|279.9|279.9|279.8|279.9|279.9|279.9|279.8|4297
1628064300000|2021-08-04 08:05:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|3654
1628064310000|2021-08-04 08:05:10||279.7||279.8||279.8||279.7|0
1628064330000|2021-08-04 08:05:30|280|279.7|280|279.8|280|279.8|280|279.7|0
1628064350000|2021-08-04 08:05:50|280.1|279.9|280|279.9|280.1|279.9|280|279.9|0
1628064370000|2021-08-04 08:06:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|4
1628064380000|2021-08-04 08:06:20|280|279.9|280|279.9|280|279.9|280|279.8|492
1628064400000|2021-08-04 08:06:40|280.1|279.8|280.1|280|280.1|280|280.1|279.8|1251
1628064410000|2021-08-04 08:06:50|280|279.9|280.1|279.9|280.1|279.9|280|279.9|1251
1628064420000|2021-08-04 08:07:00||280||279.9||280||279.9|0
1628064430000|2021-08-04 08:07:10||280||279.9||280||279.9|0
1628064450000|2021-08-04 08:07:30|280|280|280|279.9|280|280|280|279.9|1250
1628064470000|2021-08-04 08:07:50|280.1|280|280.1|280|280.1|280|280.1|279.9|0
1628064500000|2021-08-04 08:08:20|280.2||280.2||280.2||280.2||7284
1628064510000|2021-08-04 08:08:30|280.1||280.2||280.2||280.1||0
1628064530000|2021-08-04 08:08:50|280.1||280.1||280.1||280.1||0
1628064590000|2021-08-04 08:09:50|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|3810
1628064620000|2021-08-04 08:10:20|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|124
1628064650000|2021-08-04 08:10:50|280.5|280.3|280.5|280.3|280.5|280.4|280.5|280.3|11811
1628064660000|2021-08-04 08:11:00|280.4||280.4||280.4||280.4||0
1628064670000|2021-08-04 08:11:10|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|11577
1628064700000|2021-08-04 08:11:40|280.5|280.3|280.4|280.3|280.5|280.3|280.4|280.3|3892
1628064730000|2021-08-04 08:12:10|280.5||280.4||280.5||280.4||0
1628064740000|2021-08-04 08:12:20|280.5||280.5||280.5||280.5||0
1628064770000|2021-08-04 08:12:50|280.4|280.4|280.4|280.3|280.5|280.4|280.4|280.3|4685
1628064800000|2021-08-04 08:13:20|280.5||280.5||280.5||280.5||1182
1628064830000|2021-08-04 08:13:50|280.4||280.4||280.4||280.4||2750
1628064840000|2021-08-04 08:14:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1249
1628064860000|2021-08-04 08:14:20|280.4|280.3|280.5|280.3|280.5|280.4|280.4|280.3|2500
1628064870000|2021-08-04 08:14:30|280.4||280.4||280.4||280.4||0
1628064900000|2021-08-04 08:15:00|280.5|280.4|280.5|280.3|280.5|280.4|280.4|280.3|5441
1628064930000|2021-08-04 08:15:30||280.4||280.4||280.4||280.4|9000
1628064990000|2021-08-04 08:16:30|||||||||20000
1628065010000|2021-08-04 08:16:50|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|46927
1628065040000|2021-08-04 08:17:20||280.3||280.4||280.4||280.3|3087
1628065080000|2021-08-04 08:18:00|||||||||81
1628065090000|2021-08-04 08:18:10||280.3||280.4||280.4||280.3|69
1628065100000|2021-08-04 08:18:20|280.6|280.5|280.6|280.4|280.6|280.5|280.6|280.4|11645
1628065110000|2021-08-04 08:18:30|280.5||280.6||280.6||280.5||0
1628065190000|2021-08-04 08:19:50|280.5||280.5||280.5||280.5||0
1628065200000|2021-08-04 08:20:00|280.6||280.6||280.6||280.6||1248
1628065220000|2021-08-04 08:20:20|280.5|280.3|280.5|280.3|280.5|280.3|280.4|280.3|3632
1628065240000|2021-08-04 08:20:40|280.4||280.4||280.4||280.4||0
1628065260000|2021-08-04 08:21:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|3070
1628065270000|2021-08-04 08:21:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|929
1628065280000|2021-08-04 08:21:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.1|1775
1628065290000|2021-08-04 08:21:30|||||||||966
1628065300000|2021-08-04 08:21:40|280.2|280.1|280.2|280.1|280.3|280.2|280.2|280.1|5445
1628065370000|2021-08-04 08:22:50|280.1|280|280.3|280.2|280.3|280.2|280.1|280|12488
1628065390000|2021-08-04 08:23:10|280.4||280.3||280.4||280.3||5045
1628065400000|2021-08-04 08:23:20|||||||||1344
1628065420000|2021-08-04 08:23:40||280.1||280.2||280.2||280.1|3706
1628065500000|2021-08-04 08:25:00|||||||||1014
1628065520000|2021-08-04 08:25:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|9797
1628065530000|2021-08-04 08:25:30|280.3||280.3||280.3||280.3||0
1628065540000|2021-08-04 08:25:40||280.2||280.2||280.2||280.1|0
1628065550000|2021-08-04 08:25:50||280.1||280.2||280.2||280.1|952
1628065570000|2021-08-04 08:26:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|135
1628065640000|2021-08-04 08:27:20|280.1|280|280.1|280|280.1|280|280.1|280|6742
1628065660000|2021-08-04 08:27:40|280|279.9|280|279.9|280|279.9|280|279.9|2714
1628065690000|2021-08-04 08:28:10|||||||||977
1628065700000|2021-08-04 08:28:20|||||||||960
1628065800000|2021-08-04 08:30:00|280.1|280|280.2|280.1|280.2|280.1|280.1|280|10810
1628065870000|2021-08-04 08:31:10|280.3||280.3||280.3||280.3||0
1628065890000|2021-08-04 08:31:30|280.2||280.2||280.2||280.2||150
1628065900000|2021-08-04 08:31:40|280.1|280|280.2|280|280.2|280|280.1|280|3001
1628065970000|2021-08-04 08:32:50|280.1||280.1||280.1||280.1||0
1628065990000|2021-08-04 08:33:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|3750
1628066000000|2021-08-04 08:33:20|||||||||2593
1628066100000|2021-08-04 08:35:00|||||||||1159
1628066130000|2021-08-04 08:35:30|280.1|280|280.1|279.9|280.2|280.1|280|279.9|12661
1628066160000|2021-08-04 08:36:00||280||280||280||280|0
1628066200000|2021-08-04 08:36:40|||||||||11392
1628066210000|2021-08-04 08:36:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|457
1628066300000|2021-08-04 08:38:20|280.3|280.2|280.3|280.2|280.4|280.2|280.3|280.2|11924
1628066430000|2021-08-04 08:40:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|3539
1628066500000|2021-08-04 08:41:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|960
1628066520000|2021-08-04 08:42:00|||||||||1212
1628066590000|2021-08-04 08:43:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|3003
1628066600000|2021-08-04 08:43:20|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|8477
1628066610000|2021-08-04 08:43:30|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|244
1628066620000|2021-08-04 08:43:40|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|1039
1628066640000|2021-08-04 08:44:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|495
1628066700000|2021-08-04 08:45:00|||||||||1319
1628066780000|2021-08-04 08:46:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|6995
1628066790000|2021-08-04 08:46:30|280.3||280.3||280.3||280.3||93
1628066800000|2021-08-04 08:46:40|280.4|280.2|280.4|280.2|280.4|280.3|280.4|280.2|2454
1628066820000|2021-08-04 08:47:00||280.3||280.3||280.3||280.3|972
1628066900000|2021-08-04 08:48:20|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|3709
1628066910000|2021-08-04 08:48:30|||||||||1000
1628066930000|2021-08-04 08:48:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|521
1628066940000|2021-08-04 08:49:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|1266
1628066950000|2021-08-04 08:49:10|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1628066970000|2021-08-04 08:49:30|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|482
1628067000000|2021-08-04 08:50:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1248
1628067020000|2021-08-04 08:50:20|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|1283
1628067070000|2021-08-04 08:51:10|280.4||280.4||280.4||280.4||0
1628067090000|2021-08-04 08:51:30|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|5044
1628067100000|2021-08-04 08:51:40|||||||||1130
1628067200000|2021-08-04 08:53:20|||||||||1466
1628067210000|2021-08-04 08:53:30|||||||||9421
1628067220000|2021-08-04 08:53:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|1092
1628067230000|2021-08-04 08:53:50|280.2|280.1|280.2|280.1|280.3|280.1|280.2|280.1|3907
1628067250000|2021-08-04 08:54:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|485
1628067300000|2021-08-04 08:55:00|||||||||1344
1628067350000|2021-08-04 08:55:50|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|10454
1628067360000|2021-08-04 08:56:00|280.2||280.2||280.2||280.2||105
1628067390000|2021-08-04 08:56:30||280||280||280||280|3212
1628067410000|2021-08-04 08:56:50|280.1||280.1||280.1||280.1||5253
1628067440000|2021-08-04 08:57:20|280|279.9|280|279.9|280|279.9|280|279.9|18324
1628067460000|2021-08-04 08:57:40|280.1||280||280.1||280||1047
1628067500000|2021-08-04 08:58:20|||||||||1152
1628067550000|2021-08-04 08:59:10|279.9|279.8|280|279.9|280|279.9|279.9|279.8|10819
1628067600000|2021-08-04 09:00:00|280.1|280|280.1|280|280.1|280|280.1|280|12420
1628067710000|2021-08-04 09:01:50||279.9||279.9||280||279.9|5000
1628067720000|2021-08-04 09:02:00|280||280.1||280.1||280||0
1628067730000|2021-08-04 09:02:10|280||280||280||280||0
1628067760000|2021-08-04 09:02:40|280.1|280|280.2|280.1|280.2|280.1|280.1|280|4893
1628067780000|2021-08-04 09:03:00|280.3||280.2||280.3||280.2||0
1628067790000|2021-08-04 09:03:10|280.3||280.3||280.3||280.3||0
1628067840000|2021-08-04 09:04:00|280.2||280.2||280.3||280.2||0
1628067860000|2021-08-04 09:04:20|280.3||280.3||280.3||280.3||452
1628067880000|2021-08-04 09:04:40|280.2||280.3||280.3||280.2||0
1628067900000|2021-08-04 09:05:00|280.2||280.3||280.3||280.2||0
1628067960000|2021-08-04 09:06:00|280.4|280.2|280.3|280.2|280.4|280.3|280.3|280.2|7432
1628067970000|2021-08-04 09:06:10|280.2|280.1|280|279.9|280.3|280.1|279.9|279.8|27585
1628068030000|2021-08-04 09:07:10|280.1|280|280|279.9|280.1|280|279.9|279.8|5288163
1628068160000|2021-08-04 09:09:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1628068180000|2021-08-04 09:09:40|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|0
1628068260000|2021-08-04 09:11:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1628068270000|2021-08-04 09:11:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.7|0
1628068320000|2021-08-04 09:12:00|280|279.9|280|279.9|280|279.9|280|279.9|0
1628068440000|2021-08-04 09:14:00|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|0
1628068450000|2021-08-04 09:14:10|280|279.9|280|279.8|280|279.9|280|279.8|0
1628068490000|2021-08-04 09:14:50||279.9||279.9||279.9||279.9|0
1628068620000|2021-08-04 09:17:00|280.1|280|280|279.9|280.1|280|280|279.9|0
1628068630000|2021-08-04 09:17:10|280.1|280|280|279.9|280.1|280|280|279.9|0
1628068640000|2021-08-04 09:17:20|280.1||280||280.1||280||0
1628068650000|2021-08-04 09:17:30|280.1|280|280.3|280.2|280.3|280.2|280|279.9|0
1628068660000|2021-08-04 09:17:40|280.2|280.1|280.2|280.1|280.3|280.1|280.2|280.1|0
1628068670000|2021-08-04 09:17:50|280.3|280.2|280.5|280.4|280.5|280.4|280.3|280.2|0
1628068690000|2021-08-04 09:18:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1628068730000|2021-08-04 09:18:50|280.7||280.7||280.7||280.7||0
1628068740000|2021-08-04 09:19:00|280.6||280.6||280.6||280.6||0
1628068870000|2021-08-04 09:21:10|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|0
1628068880000|2021-08-04 09:21:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1628068890000|2021-08-04 09:21:30|280.8||280.8||280.8||280.7||0
1628068900000|2021-08-04 09:21:40||280.7||280.7||280.7||280.7|0
1628068940000|2021-08-04 09:22:20|280.7|280.6|280.8|280.6|280.8|280.7|280.7|280.6|0
1628068970000|2021-08-04 09:22:50|280.7||280.8||280.8||280.7||0
1628068980000|2021-08-04 09:23:00||280.7||280.7||280.7||280.7|0
1628068990000|2021-08-04 09:23:10||280.6||280.7||280.7||280.6|0
1628069020000|2021-08-04 09:23:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1628069030000|2021-08-04 09:23:50|281|280.9|281|280.8|281|280.9|280.9|280.8|0
1628069050000|2021-08-04 09:24:10|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|0
1628069070000|2021-08-04 09:24:30|280.8||280.8||280.8||280.8||0
1628069080000|2021-08-04 09:24:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1628069090000|2021-08-04 09:24:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1628069120000|2021-08-04 09:25:20|280.7|280.6|280.7|280.6|280.8|280.6|280.7|280.6|0
1628069140000|2021-08-04 09:25:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.6|0
1628069150000|2021-08-04 09:25:50|280.7|280.6|280.7|280.6|280.8|280.6|280.7|280.6|0
1628069200000|2021-08-04 09:26:40|280.8||280.8||280.8||280.8||0
1628069220000|2021-08-04 09:27:00||280.7||280.6||280.7||280.6|0
1628069270000|2021-08-04 09:27:50|280.7||280.8||280.8||280.7||0
1628069280000|2021-08-04 09:28:00|280.7||280.7||280.7||280.7||0
1628069300000|2021-08-04 09:28:20|280.8||280.7||280.8||280.7||0
1628069330000|2021-08-04 09:28:50|280.8||280.8||280.8||280.8||0
1628069350000|2021-08-04 09:29:10||280.7||280.7||280.7||280.7|0
1628069370000|2021-08-04 09:29:30|280.7|280.6|280.7|280.6|280.7|280.7|280.7|280.6|0
1628069430000|2021-08-04 09:30:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1628069490000|2021-08-04 09:31:30|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|0
1628069500000|2021-08-04 09:31:40|280.7||280.7||280.7||280.7||0
1628069530000|2021-08-04 09:32:10||280.5||280.6||280.6||280.5|0
1628069540000|2021-08-04 09:32:20||280.5||280.6||280.6||280.5|0
1628069590000|2021-08-04 09:33:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.6|0
1628069600000|2021-08-04 09:33:20||280.6||280.7||280.7||280.6|0
1628069610000|2021-08-04 09:33:30|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|0
1628069620000|2021-08-04 09:33:40|280.9||280.8||280.9||280.8||0
1628069630000|2021-08-04 09:33:50|280.9||280.9||280.9||280.9||0
1628069640000|2021-08-04 09:34:00||280.8||280.7||280.8||280.7|0
1628069660000|2021-08-04 09:34:20||280.8||280.8||280.8||280.8|0
1628069760000|2021-08-04 09:36:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1628069800000|2021-08-04 09:36:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1628069830000|2021-08-04 09:37:10|280.8|280.7|281|280.8|281|280.8|280.8|280.7|0
1628069840000|2021-08-04 09:37:20|280.9|280.9|281|280.9|281|280.9|280.9|280.9|0
1628069890000|2021-08-04 09:38:10|281.1|281|281.2|281.1|281.3|281.2|281.1|281|0
1628069900000|2021-08-04 09:38:20|281.3|281.2|281.4|281.3|281.4|281.3|281.2|281|0
1628069910000|2021-08-04 09:38:30|281.5|281.2|281.6|281.4|281.6|281.4|281.5|281.2|0
1628069920000|2021-08-04 09:38:40|281.5|281.5|281.5|281.4|281.6|281.5|281.5|281.4|0
1628070000000|2021-08-04 09:40:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|0
1628070010000|2021-08-04 09:40:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.3|0
1628070020000|2021-08-04 09:40:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|0
1628070050000|2021-08-04 09:40:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|0
1628070120000|2021-08-04 09:42:00|281|280.9|281|280.9|281.2|281|281|280.8|0
1628070130000|2021-08-04 09:42:10|281.1|280.8|281.2|281.1|281.3|281.1|281|280.8|0
1628070140000|2021-08-04 09:42:20|281.1|281|281.1|280.9|281.1|281|281.1|280.9|0
1628070170000|2021-08-04 09:42:50|281||281||281||281||0
1628070230000|2021-08-04 09:43:50|281.1|281|281.2|281|281.2|281|281.1|280.9|0
1628070250000|2021-08-04 09:44:10|281.3|281.1|281.3|281.1|281.3|281.2|281.3|281.1|0
1628070260000|2021-08-04 09:44:20||281.2||281.2||281.2||281.2|0
1628070280000|2021-08-04 09:44:40|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|0
1628070290000|2021-08-04 09:44:50||281.1||281.1||281.1||281.1|0
1628070300000|2021-08-04 09:45:00||281.2||281.2||281.2||281.2|0
1628070330000|2021-08-04 09:45:30|281.2|281.1|281.2|281.1|281.3|281.1|281.2|281.1|0
1628070370000|2021-08-04 09:46:10|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.2|0
1628070380000|2021-08-04 09:46:20|281.3||281.3||281.3||281.3||0
1628070430000|2021-08-04 09:47:10|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|0
1628070440000|2021-08-04 09:47:20||281.1||281.1||281.1||281.1|0
1628070450000|2021-08-04 09:47:30|281.2||281.2||281.3||281.2||0
1628070490000|2021-08-04 09:48:10|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.2|0
1628070500000|2021-08-04 09:48:20||281.3||281.2||281.3||281.2|0
1628070530000|2021-08-04 09:48:50|281.5|281.3|281.5|281.3|281.5|281.4|281.5|281.3|0
1628070560000|2021-08-04 09:49:20||281.4||281.4||281.4||281.4|0
1628070570000|2021-08-04 09:49:30|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|0
1628070590000|2021-08-04 09:49:50||281.4||281.3||281.4||281.3|0
1628070600000|2021-08-04 09:50:00||281.4||281.4||281.4||281.4|0
1628070630000|2021-08-04 09:50:30|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|0
1628070640000|2021-08-04 09:50:40|281.4||281.4||281.4||281.4||0
1628070690000|2021-08-04 09:51:30|281.6|281.5|281.4|281.3|281.6|281.5|281.4|281.3|0
1628070700000|2021-08-04 09:51:40|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|0
1628070720000|2021-08-04 09:52:00|281.6||281.6||281.6||281.6||0
1628070730000|2021-08-04 09:52:10|281.5||281.5||281.5||281.5||0
1628070740000|2021-08-04 09:52:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|0
1628070750000|2021-08-04 09:52:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|0
1628070780000|2021-08-04 09:53:00|281.6||281.6||281.6||281.6||0
1628070830000|2021-08-04 09:53:50|281.5||281.5||281.5||281.5||0
1628070930000|2021-08-04 09:55:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.4|0
1628071020000|2021-08-04 09:57:00||281.4||281.5||281.5||281.4|0
1628071060000|2021-08-04 09:57:40||281.4||281.5||281.5||281.4|0
1628071080000|2021-08-04 09:58:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|0
1628071100000|2021-08-04 09:58:20|281.6||281.6||281.6||281.6||0
1628071110000|2021-08-04 09:58:30|281.5||281.5||281.5||281.5||0
1628071130000|2021-08-04 09:58:50|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|0
1628071140000|2021-08-04 09:59:00||281.4||281.3||281.4||281.3|0
1628071160000|2021-08-04 09:59:20||281.4||281.3||281.4||281.3|0
1628071170000|2021-08-04 09:59:30|281.4||281.4||281.4||281.4||0
1628071190000|2021-08-04 09:59:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|0
1628071330000|2021-08-04 10:02:10|281.4|281.3|281.4|281.3|281.5|281.3|281.4|281.3|0
1628071430000|2021-08-04 10:03:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|0
1628071450000|2021-08-04 10:04:10|281.2|281.1|281.2|281.1|281.3|281.2|281.2|281.1|0
1628071660000|2021-08-04 10:07:40|281.1|281|281.1|281|281.1|281|281.1|281|0
1628071690000|2021-08-04 10:08:10|281|280.9|281|280.9|281.1|280.9|281|280.9|0
1628071700000|2021-08-04 10:08:20|281.1|281|281.1|281|281.1|281|281|281|0
1628071740000|2021-08-04 10:09:00|281.2||281.2||281.2||281.1||0
1628071760000|2021-08-04 10:09:20|281.1|281.1|281.2|281.1|281.2|281.1|281.1|281.1|0
1628071810000|2021-08-04 10:10:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|0
1628071820000|2021-08-04 10:10:20||281.1||281.2||281.2||281.1|0
1628071840000|2021-08-04 10:10:40||281.1||281.1||281.1||281.1|0
1628071870000|2021-08-04 10:11:10|281.2||281.2||281.2||281.2||0
1628071930000|2021-08-04 10:12:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|0
1628071950000|2021-08-04 10:12:30||281.1||281.1||281.1||281.1|0
1628071990000|2021-08-04 10:13:10||281.2||281.2||281.2||281.2|0
1628072000000|2021-08-04 10:13:20|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|0
1628072070000|2021-08-04 10:14:30|281.2|281.1|281.3|281.1|281.3|281.1|281.2|281.1|0
1628072080000|2021-08-04 10:14:40||281.2||281.2||281.2||281.2|0
1628072090000|2021-08-04 10:14:50|281.2|281.1|281.3|281.1|281.3|281.1|281.2|281.1|0
1628072110000|2021-08-04 10:15:10||281.2||281.2||281.2||281.1|0
1628072120000|2021-08-04 10:15:20||281.1||281.1||281.1||281.1|0
1628072130000|2021-08-04 10:15:30|281.2|281.2|281.3|281.1|281.3|281.2|281.2|281.1|0
1628072160000|2021-08-04 10:16:00|281.2||281.2||281.2||281.2||0
1628072170000|2021-08-04 10:16:10|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|0
1628072200000|2021-08-04 10:16:40|281.2||281.3||281.3||281.2||0
1628072210000|2021-08-04 10:16:50||281.2||281.1||281.2||281.1|0
1628072360000|2021-08-04 10:19:20|281.2|281|281.2|281|281.2|281.1|281.1|281|0
1628072370000|2021-08-04 10:19:30|281.1||281.2||281.2||281.1||0
1628072380000|2021-08-04 10:19:40||281.1||281.1||281.1||281.1|0
1628072400000|2021-08-04 10:20:00|281.3||281.2||281.3||281.2||0
1628072580000|2021-08-04 10:23:00|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|0
1628072590000|2021-08-04 10:23:10||281.2||281.2||281.2||281.1|0
1628072600000|2021-08-04 10:23:20||281.1||281.2||281.2||281.1|0
1628072710000|2021-08-04 10:25:10|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|0
1628072720000|2021-08-04 10:25:20||281.1||281.2||281.2||281.1|0
1628072740000|2021-08-04 10:25:40|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.2|0
1628072800000|2021-08-04 10:26:40|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|0
1628072810000|2021-08-04 10:26:50|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|0
1628072820000|2021-08-04 10:27:00|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|0
1628072900000|2021-08-04 10:28:20||281.4||281.4||281.4||281.4|0
1628072940000|2021-08-04 10:29:00|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|0
1628072960000|2021-08-04 10:29:20||281.4||281.4||281.4||281.4|0
1628072990000|2021-08-04 10:29:50|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|0
1628073000000|2021-08-04 10:30:00||281.3||281.4||281.4||281.3|0
1628073010000|2021-08-04 10:30:10||281.3||281.3||281.3||281.3|0
1628073030000|2021-08-04 10:30:30|281.4||281.4||281.4||281.4||0
1628073140000|2021-08-04 10:32:20|281.3|281.2|281.4|281.2|281.4|281.2|281.3|281.2|0
1628073150000|2021-08-04 10:32:30|281.3||281.3||281.3||281.3||0
1628073200000|2021-08-04 10:33:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|0
1628073300000|2021-08-04 10:35:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|0
1628073310000|2021-08-04 10:35:10||281.3||281.3||281.3||281.3|0
1628073370000|2021-08-04 10:36:10|281.4|281.2|281.3|281.2|281.4|281.2|281.3|281.2|0
1628073400000|2021-08-04 10:36:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|0
1628073460000|2021-08-04 10:37:40|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|0
1628073510000|2021-08-04 10:38:30|281.3||281.3||281.3||281.3||0
1628073530000|2021-08-04 10:38:50||281.2||281.2||281.2||281.2|0
1628073550000|2021-08-04 10:39:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|0
1628073560000|2021-08-04 10:39:20|281.3||281.3||281.3||281.3||0
1628073630000|2021-08-04 10:40:30|281.2||281.2||281.2||281.2||0
1628073690000|2021-08-04 10:41:30|281.1|281|281.2|281|281.2|281|281.1|281|0
1628073700000|2021-08-04 10:41:40|281.1|281.1|281.2|281.1|281.2|281.1|281.1|281.1|0
1628073710000|2021-08-04 10:41:50|281.3||281.3||281.3||281.3||0
1628073800000|2021-08-04 10:43:20||281.2||281.2||281.2||281.2|0
1628073900000|2021-08-04 10:45:00|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|0
1628074030000|2021-08-04 10:47:10||281.1||281.2||281.2||281.1|0
1628074040000|2021-08-04 10:47:20||281.1||281.2||281.2||281.1|0
1628074050000|2021-08-04 10:47:30|281.2|281.1|281.2|281.1|281.3|281.1|281.2|281.1|0
1628074060000|2021-08-04 10:47:40|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|0
1628074100000|2021-08-04 10:48:20||281.2||281.2||281.2||281.2|0
1628074110000|2021-08-04 10:48:30|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.2|0
1628074380000|2021-08-04 10:53:00|281.5||281.4||281.5||281.4||0
1628074430000|2021-08-04 10:53:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.3|0
1628074460000|2021-08-04 10:54:20|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.3|0
1628074560000|2021-08-04 10:56:00|281.4|281.2|281.3|281.2|281.4|281.3|281.3|281.2|0
1628074580000|2021-08-04 10:56:20|281.2|281.1|281.3|281.1|281.3|281.1|281.2|281.1|0
1628074620000|2021-08-04 10:57:00|281.2||281.2||281.2||281.2||0
1628074640000|2021-08-04 10:57:20|281.1|281|281.1|281|281.1|281|281.1|281|0
1628074650000|2021-08-04 10:57:30|281.2||281.1||281.2||281.1||0
1628074710000|2021-08-04 10:58:30|281|280.9|281|280.9|281|280.9|281|280.9|0
1628074890000|2021-08-04 11:01:30|280.9|280.8|281|280.8|281|280.9|280.9|280.8|0
1628074900000|2021-08-04 11:01:40||280.9||280.8||280.9||280.8|0
1628074930000|2021-08-04 11:02:10||280.9||280.9||280.9||280.9|0
1628074940000|2021-08-04 11:02:20||280.8||280.8||280.8||280.8|0
1628074960000|2021-08-04 11:02:40||280.9||280.9||280.9||280.9|0
1628074980000|2021-08-04 11:03:00|281.1|281|281.2|281.1|281.2|281.1|281.1|281|0
1628074990000|2021-08-04 11:03:10|281.1|281|281.2|281|281.2|281.1|281.1|281|0
1628075000000|2021-08-04 11:03:20|281.1|281.1|281.2|281.1|281.2|281.1|281.1|281|0
1628075260000|2021-08-04 11:07:40|281.1|281|281|280.9|281.1|281|281|280.9|0
1628075270000|2021-08-04 11:07:50|280.9|280.8|281|280.9|281|280.9|280.9|280.8|0
1628075280000|2021-08-04 11:08:00|281.1|281|281.1|281|281.1|281|281.1|281|0
1628075300000|2021-08-04 11:08:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|0
1628075310000|2021-08-04 11:08:30|281.1|281|281.1|281|281.2|281.1|281.1|281|0
1628075320000|2021-08-04 11:08:40|281.2||281.2||281.2||281.1||0
1628075330000|2021-08-04 11:08:50|281.1||281.2||281.2||281.1||0
1628075340000|2021-08-04 11:09:00|281.1||281.1||281.1||281.1||0
1628075350000|2021-08-04 11:09:10||280.9||280.9||280.9||280.9|0
1628075380000|2021-08-04 11:09:40|281||281||281||281||0
1628075540000|2021-08-04 11:12:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1628075550000|2021-08-04 11:12:30|281|280.9|281|280.9|281|280.9|281|280.9|0
1628075720000|2021-08-04 11:15:20|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|0
1628075800000|2021-08-04 11:16:40|280.9|280.8|281|280.8|281|280.8|280.9|280.8|0
1628075810000|2021-08-04 11:16:50|280.9|280.9|281|280.9|281|280.9|280.9|280.9|0
1628075920000|2021-08-04 11:18:40||280.8||280.9||280.9||280.8|0
1628076010000|2021-08-04 11:20:10|281.1|281|281|280.9|281.1|281|281|280.9|0
1628076400000|2021-08-04 11:26:40|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|0
1628076490000|2021-08-04 11:28:10|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|0
1628076510000|2021-08-04 11:28:30||280.7||280.7||280.7||280.7|0
1628076520000|2021-08-04 11:28:40||280.6||280.7||280.7||280.6|0
1628076550000|2021-08-04 11:29:10|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|0
1628076560000|2021-08-04 11:29:20||280.7||280.7||280.7||280.6|0
1628076590000|2021-08-04 11:29:50|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|0
1628076600000|2021-08-04 11:30:00||280.6||280.7||280.7||280.6|0
1628076680000|2021-08-04 11:31:20||280.6||280.6||280.6||280.6|0
1628076690000|2021-08-04 11:31:30|280.7||280.7||280.7||280.7||0
1628076700000|2021-08-04 11:31:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.6|0
1628076750000|2021-08-04 11:32:30||280.6||280.6||280.6||280.6|0
1628076770000|2021-08-04 11:32:50|280.7|280.7|280.7|280.6|280.8|280.7|280.7|280.6|0
1628076800000|2021-08-04 11:33:20|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|0
1628076810000|2021-08-04 11:33:30||280.6||280.6||280.6||280.6|0
1628076860000|2021-08-04 11:34:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.6|0
1628076900000|2021-08-04 11:35:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.7|0
1628076910000|2021-08-04 11:35:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1628076930000|2021-08-04 11:35:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1628076960000|2021-08-04 11:36:00||280.7||280.7||280.8||280.7|0
1628076980000|2021-08-04 11:36:20|280.8|280.6|280.7|280.6|280.8|280.7|280.7|280.6|0
1628076990000|2021-08-04 11:36:30|280.8||280.8||280.8||280.8||0
1628077000000|2021-08-04 11:36:40||280.7||280.7||280.7||280.7|0
1628077190000|2021-08-04 11:39:50|280.9||280.8||280.9||280.8||0
1628077210000|2021-08-04 11:40:10|280.9|280.8|280.9|280.7|280.9|280.8|280.9|280.7|0
1628077230000|2021-08-04 11:40:30||280.8||280.7||280.8||280.7|0
1628077250000|2021-08-04 11:40:50||280.8||280.8||280.8||280.8|0
1628077370000|2021-08-04 11:42:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1628077540000|2021-08-04 11:45:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1628077570000|2021-08-04 11:46:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1628077610000|2021-08-04 11:46:50|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|0
1628077620000|2021-08-04 11:47:00||280.6||280.6||280.6||280.5|0
1628077730000|2021-08-04 11:48:50|280.6|280.5|280.6|280.5|280.7|280.6|280.6|280.5|0
1628077750000|2021-08-04 11:49:10|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|0
1628077760000|2021-08-04 11:49:20||280.4||280.5||280.5||280.4|0
1628077790000|2021-08-04 11:49:50|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|0
1628077800000|2021-08-04 11:50:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1628077820000|2021-08-04 11:50:20||280.5||280.6||280.6||280.5|0
1628078080000|2021-08-04 11:54:40|280.6|280.3|280.7|280.6|280.7|280.6|280.6|280.3|0
1628078090000|2021-08-04 11:54:50|280.8|280.7|280.9|280.8|280.9|280.8|280.7|280.6|0
1628078100000|2021-08-04 11:55:00||280.7||280.8||280.8||280.7|0
1628078150000|2021-08-04 11:55:50|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|0
1628078160000|2021-08-04 11:56:00|280.8|280.8|280.8|280.7|280.8|280.8|280.8|280.7|0
1628078270000|2021-08-04 11:57:50|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.7|0
1628078290000|2021-08-04 11:58:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1628078430000|2021-08-04 12:00:30|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1628078450000|2021-08-04 12:00:50|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1628078560000|2021-08-04 12:02:40|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|0
1628078660000|2021-08-04 12:04:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1628078690000|2021-08-04 12:04:50|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.3|0
1628078710000|2021-08-04 12:05:10|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1628078730000|2021-08-04 12:05:30|280.6||280.5||280.6||280.5||0
1628078740000|2021-08-04 12:05:40|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|0
1628078770000|2021-08-04 12:06:10|280.6||280.6||280.6||280.6||0
1628078840000|2021-08-04 12:07:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1628078850000|2021-08-04 12:07:30|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|0
1628078860000|2021-08-04 12:07:40|280.8||280.8||280.8||280.8||0
1628078910000|2021-08-04 12:08:30||280.7||280.7||280.7||280.7|0
1628078940000|2021-08-04 12:09:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1628079010000|2021-08-04 12:10:10|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|0
1628079110000|2021-08-04 12:11:50||280.6||280.6||280.6||280.6|0
1628079130000|2021-08-04 12:12:10||280.5||280.5||280.5||280.5|0
1628079150000|2021-08-04 12:12:30|280.6||280.6||280.6||280.6||0
1628079300000|2021-08-04 12:15:00||280.4||280.5||280.5||280.4|0
1628079370000|2021-08-04 12:16:10|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1628079420000|2021-08-04 12:17:00|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|0
1628079440000|2021-08-04 12:17:20|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1628079470000|2021-08-04 12:17:50|280.5|280.4|280.5|280.4|280.6|280.4|280.5|280.4|0
1628079540000|2021-08-04 12:19:00|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|0
1628079640000|2021-08-04 12:20:40|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1628079650000|2021-08-04 12:20:50||280.4||280.4||280.5||280.4|0
1628079660000|2021-08-04 12:21:00|280.5||280.6||280.6||280.5||0
1628079680000|2021-08-04 12:21:20||280.5||280.5||280.5||280.5|0
1628079840000|2021-08-04 12:24:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1628079870000|2021-08-04 12:24:30|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|0
1628079900000|2021-08-04 12:25:00||280.6||280.6||280.6||280.6|0
1628079970000|2021-08-04 12:26:10|280.8|280.7|280.8|280.6|280.8|280.7|280.8|280.6|0
1628080010000|2021-08-04 12:26:50|280.7||280.8||280.8||280.7||0
1628080020000|2021-08-04 12:27:00|280.7||280.7||280.7||280.7||0
1628080100000|2021-08-04 12:28:20|280.8|280.5|280.8|280.6|280.8|280.7|280.8|280.5|0
1628080120000|2021-08-04 12:28:40|280.7||280.8||280.8||280.7||0
1628080130000|2021-08-04 12:28:50|280.7||280.7||280.8||280.7||0
1628080140000|2021-08-04 12:29:00|280.8||280.7||280.8||280.7||0
1628080150000|2021-08-04 12:29:10|280.8||280.7||280.8||280.7||0
1628080160000|2021-08-04 12:29:20|280.8||280.8||280.8||280.7||0
1628080170000|2021-08-04 12:29:30|280.7||280.7||280.7||280.7||0
1628080460000|2021-08-04 12:34:20|280.8|280.7|280.8|280.6|280.8|280.7|280.8|280.6|0
1628080480000|2021-08-04 12:34:40|280.7||280.8||280.8||280.7||0
1628080520000|2021-08-04 12:35:20|280.7||280.7||280.7||280.7||0
1628080540000|2021-08-04 12:35:40|280.8||280.8||280.8||280.8||0
1628080550000|2021-08-04 12:35:50||280.7||280.7||280.7||280.7|0
1628080770000|2021-08-04 12:39:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1628080800000|2021-08-04 12:40:00|281|280.9|281|280.9|281.1|281|281|280.9|0
1628080850000|2021-08-04 12:40:50|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|0
1628080900000|2021-08-04 12:41:40|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|0
1628080910000|2021-08-04 12:41:50|280.7||280.7||280.7||280.7||0
1628081200000|2021-08-04 12:46:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1628081240000|2021-08-04 12:47:20|280.9||280.8||280.9||280.8||0
1628081270000|2021-08-04 12:47:50|280.7|280.6|280.7|280.6|280.8|280.7|280.7|280.6|0
1628081320000|2021-08-04 12:48:40|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|0
1628081350000|2021-08-04 12:49:10|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|0
1628081360000|2021-08-04 12:49:20||280.6||280.5||280.6||280.5|0
1628081380000|2021-08-04 12:49:40||280.6||280.5||280.6||280.5|0
1628081400000|2021-08-04 12:50:00||280.6||280.6||280.6||280.5|0
1628081410000|2021-08-04 12:50:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1628081460000|2021-08-04 12:51:00|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|0
1628081550000|2021-08-04 12:52:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1628081580000|2021-08-04 12:53:00|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.3|0
1628081590000|2021-08-04 12:53:10|280.5|280.4|280.5|280.4|280.5|280.4|280.4|280.4|0
1628081640000|2021-08-04 12:54:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|0
1628081690000|2021-08-04 12:54:50|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.1|0
1628081730000|2021-08-04 12:55:30|280.4||280.4||280.4||280.4||0
1628081740000|2021-08-04 12:55:40|280.5|280.3|280.4|280.3|280.5|280.3|280.4|280.3|0
1628081750000|2021-08-04 12:55:50||280.2||280.3||280.3||280.2|0
1628081900000|2021-08-04 12:58:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|0
1628081910000|2021-08-04 12:58:30|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|0
1628081920000|2021-08-04 12:58:40|280.3|280.2|280.3|280.2|280.3|280.3|280.3|280.2|0
1628081940000|2021-08-04 12:59:00|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|0
1628081990000|2021-08-04 12:59:50|280.5|280.3|280.5|280.4|280.5|280.4|280.5|280.3|0
1628082000000|2021-08-04 13:00:00|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|0
1628082020000|2021-08-04 13:00:20|280.4||280.4||280.4||280.4||0
1628082070000|2021-08-04 13:01:10||280.2||280.2||280.2||280.2|0
1628082080000|2021-08-04 13:01:20|280.3||280.3||280.4||280.3||0
1628082090000|2021-08-04 13:01:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1628082100000|2021-08-04 13:01:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|0
1628082120000|2021-08-04 13:02:00||280.1||280.1||280.1||280.1|0
1628082140000|2021-08-04 13:02:20|280.2|280|280.2|280|280.2|280|280.2|280|0
1628082160000|2021-08-04 13:02:40||280.1||280.1||280.1||280.1|0
1628082430000|2021-08-04 13:07:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.1|0
1628082440000|2021-08-04 13:07:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1628082450000|2021-08-04 13:07:30|280.1|280|280.2|280|280.2|280|280.1|280|0
1628082500000|2021-08-04 13:08:20||280.1||280.1||280.1||280.1|0
1628083010000|2021-08-04 13:16:50|280.1|280|280.2|280.1|280.2|280.1|280.1|280|0
1628083590000|2021-08-04 13:26:30|280.1|280|280.1|280|280.2|280|280.1|280|0
1628083640000|2021-08-04 13:27:20|280.2|280.1|280.1|280|280.2|280.1|280.1|280|0
1628083700000|2021-08-04 13:28:20|280.2|280.1|280.1|280|280.2|280.1|280.1|280|0
1628083760000|2021-08-04 13:29:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1628083800000|2021-08-04 13:30:00|280.3|280.2|280.3|280.2|280.4|280.3|280.3|280.2|0
1628083810000|2021-08-04 13:30:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1628083840000|2021-08-04 13:30:40|280.1|280|280.1|280|280.1|280|280.1|280|0
1628083850000|2021-08-04 13:30:50|280|279.9|280|279.9|280|279.9|280|279.9|0
1628083860000|2021-08-04 13:31:00|280.1|280|280.1|280|280.1|280|280.1|280|0
1628083870000|2021-08-04 13:31:10|280|279.9|279.9|279.8|280.1|280|279.9|279.8|0
1628083880000|2021-08-04 13:31:20|280|279.9|280|279.8|280|279.9|279.9|279.8|0
1628083890000|2021-08-04 13:31:30||279.9||279.8||279.9||279.8|0
1628083910000|2021-08-04 13:31:50|279.9|279.9|280|279.9|280|279.9|279.9|279.9|0
1628083920000|2021-08-04 13:32:00|280.1||280.1||280.1||280||0
1628083970000|2021-08-04 13:32:50||280||280||280||280|0
1628084050000|2021-08-04 13:34:10|280|279.9|280|279.9|280|279.9|280|279.9|0
1628084070000|2021-08-04 13:34:30|280.1||280.1||280.1||280||0
1628084100000|2021-08-04 13:35:00|280.2|280|280.1|280|280.2|280.1|280.1|280|0
1628084120000|2021-08-04 13:35:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1628084130000|2021-08-04 13:35:30||280||280.1||280.1||280|0
1628084140000|2021-08-04 13:35:40|280.1|280|280.2|280|280.2|280|280.1|280|0
1628084150000|2021-08-04 13:35:50|280.1||280.1||280.1||280.1||0
1628084170000|2021-08-04 13:36:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1628084230000|2021-08-04 13:37:10|280.1|280|280.2|280.1|280.2|280.1|280.1|280|0
1628084260000|2021-08-04 13:37:40|280.1|280|280.1|280|280.2|280.1|280.1|280|0
1628084320000|2021-08-04 13:38:40|280|279.9|280|279.9|280|279.9|280|279.9|0
1628084380000|2021-08-04 13:39:40|280.1|280|280.1|280|280.1|280|280.1|279.9|0
1628084410000|2021-08-04 13:40:10||279.9||279.9||279.9||279.9|0
1628084420000|2021-08-04 13:40:20||280||280||280||280|0
1628084460000|2021-08-04 13:41:00|280|279.9|280|279.9|280|279.9|280|279.9|0
1628084510000|2021-08-04 13:41:50|280.1||280||280.1||280||0
1628084520000|2021-08-04 13:42:00|280.1||280||280.1||280||0
1628084530000|2021-08-04 13:42:10|280.1|280|280.1|280|280.1|280|280.1|280|0
1628084550000|2021-08-04 13:42:30||279.9||279.9||279.9||279.9|0
1628084560000|2021-08-04 13:42:40||280||280||280||280|0
1628084640000|2021-08-04 13:44:00|280.2||280.1||280.2||280.1||0
1628084670000|2021-08-04 13:44:30|280.2||280.1||280.2||280.1||0
1628084680000|2021-08-04 13:44:40|280.2||280.2||280.2||280.2||0
1628084700000|2021-08-04 13:45:00||280.1||280.1||280.1||280|0
1628084710000|2021-08-04 13:45:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|0
1628084720000|2021-08-04 13:45:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1628084740000|2021-08-04 13:45:40|280.3||280.3||280.3||280.3||0
1628084800000|2021-08-04 13:46:40|280.4|280.2|280.4|280.2|280.4|280.3|280.3|280.2|0
1628084820000|2021-08-04 13:47:00||280.3||280.2||280.3||280.2|0
1628084880000|2021-08-04 13:48:00||280.3||280.3||280.3||280.3|0
1628084910000|2021-08-04 13:48:30|280.5|280.4|280.5|280.3|280.6|280.4|280.5|280.3|0
1628084930000|2021-08-04 13:48:50|280.4||280.4||280.4||280.4||0
1628084940000|2021-08-04 13:49:00|280.5||280.5||280.5||280.5||0
1628084960000|2021-08-04 13:49:20|280.6|280.4|280.5|280.4|280.6|280.5|280.5|280.4|0
1628084980000|2021-08-04 13:49:40|280.6|280.5|280.6|280.5|280.6|280.5|280.5|280.5|0
1628085010000|2021-08-04 13:50:10|280.5|280.4|280.5|280.4|280.6|280.4|280.5|280.4|0
1628085020000|2021-08-04 13:50:20|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1628085040000|2021-08-04 13:50:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1628085050000|2021-08-04 13:50:50||280.5||280.5||280.5||280.5|0
1628085070000|2021-08-04 13:51:10||280.6||280.6||280.6||280.6|0
1628085080000|2021-08-04 13:51:20|||||||||254729
1628085100000|2021-08-04 13:51:40|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1628085140000|2021-08-04 13:52:20|280.7|280.6|280.7|280.5|280.7|280.6|280.6|280.5|0
1628085150000|2021-08-04 13:52:30|280.6|280.6|280.6|280.5|280.6|280.6|280.6|280.5|0
1628085160000|2021-08-04 13:52:40|280.7||280.7||280.7||280.7||0
1628085200000|2021-08-04 13:53:20||280.6||280.6||280.6||280.6|0
1628085210000|2021-08-04 13:53:30|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|0
1628085220000|2021-08-04 13:53:40|280.6||280.6||280.6||280.6||0
1628085240000|2021-08-04 13:54:00|280.7||280.7||280.7||280.7||0
1628085250000|2021-08-04 13:54:10|280.6||280.6||280.6||280.6||0
1628085270000|2021-08-04 13:54:30|280.7||280.6||280.7||280.6||0
1628085300000|2021-08-04 13:55:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1628085320000|2021-08-04 13:55:20|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.6|0
1628085330000|2021-08-04 13:55:30|280.8||280.9||280.9||280.8||0
1628085350000|2021-08-04 13:55:50|280.8|280.6|280.8|280.6|280.9|280.6|280.7|280.6|0
1628085360000|2021-08-04 13:56:00||280.7||280.7||280.7||280.6|0
1628085370000|2021-08-04 13:56:10|280.7|280.6|280.7|280.6|280.8|280.6|280.7|280.6|0
1628085430000|2021-08-04 13:57:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1628085450000|2021-08-04 13:57:30|280.7||280.7||280.7||280.7||0
1628085460000|2021-08-04 13:57:40||280.6||280.5||280.6||280.5|0
1628085470000|2021-08-04 13:57:50||280.6||280.6||280.6||280.5|0
1628085480000|2021-08-04 13:58:00||280.5||280.5||280.5||280.5|0
1628085490000|2021-08-04 13:58:10||280.6||280.6||280.6||280.6|0
1628085520000|2021-08-04 13:58:40|280.8||280.8||280.8||280.8||0
1628085600000|2021-08-04 14:00:00|280.9|280.7|280.8|280.7|280.9|280.7|280.8|280.7|0
1628085610000|2021-08-04 14:00:10|280.9||280.9||280.9||280.9||0
1628085620000|2021-08-04 14:00:20|281|280.8|280.9|280.8|281|280.9|280.9|280.8|0
1628085630000|2021-08-04 14:00:30||280.7||280.8||280.8||280.7|0
1628085650000|2021-08-04 14:00:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1628085660000|2021-08-04 14:01:00|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1628085670000|2021-08-04 14:01:10|281||281||281||281||0
1628085680000|2021-08-04 14:01:20|280.9||280.9||281||280.9||0
1628085700000|2021-08-04 14:01:40|281||281||281||280.9||0
1628085710000|2021-08-04 14:01:50|280.9||281||281||280.9||0
1628085720000|2021-08-04 14:02:00||280.9||280.9||280.9||280.9|0
1628085730000|2021-08-04 14:02:10|280.9|280.8|280.9|280.8|281|280.8|280.9|280.8|0
1628085800000|2021-08-04 14:03:20|281||281||281||281||0
1628085820000|2021-08-04 14:03:40|280.9||280.9||281||280.9||0
1628085830000|2021-08-04 14:03:50|281|280.9|281|280.9|281|280.9|280.9|280.9|0
1628085840000|2021-08-04 14:04:00|280.9|280.8|280.9|280.8|281|280.8|280.9|280.8|0
1628085920000|2021-08-04 14:05:20|281|280.7|280.9|280.8|281|280.8|280.8|280.7|0
1628085930000|2021-08-04 14:05:30|281|280.9|281|280.9|281|280.9|281|280.9|0
1628086020000|2021-08-04 14:07:00|281.1|281|281.1|280.9|281.1|281|281.1|280.9|0
1628086030000|2021-08-04 14:07:10|281||281||281||281||0
1628086040000|2021-08-04 14:07:20|281.1||281.1||281.1||281||0
1628086050000|2021-08-04 14:07:30|281||281||281||281||0
1628086070000|2021-08-04 14:07:50|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1628086080000|2021-08-04 14:08:00|281||280.9||281||280.9||0
1628086100000|2021-08-04 14:08:20|281|280.9|281|280.9|281|280.9|281|280.8|0
1628086140000|2021-08-04 14:09:00|281.1|281|281.1|281|281.1|281|281.1|280.9|0
1628086150000|2021-08-04 14:09:10|281|280.9|281|280.9|281.1|280.9|281|280.9|0
1628086160000|2021-08-04 14:09:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|0
1628086170000|2021-08-04 14:09:30|281||281||281||280.9||0
1628086180000|2021-08-04 14:09:40|280.9||280.9||280.9||280.9||0
1628086190000|2021-08-04 14:09:50|281||281||281||280.9||0
1628086200000|2021-08-04 14:10:00|280.9||281||281||280.9||0
1628086210000|2021-08-04 14:10:10|280.9||281||281||280.9||0
1628086220000|2021-08-04 14:10:20|280.9||280.9||280.9||280.9||0
1628086230000|2021-08-04 14:10:30|280.8|280.7|280.8|280.7|280.9|280.7|280.8|280.7|0
1628086310000|2021-08-04 14:11:50|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.7|0
1628086320000|2021-08-04 14:12:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1628086360000|2021-08-04 14:12:40|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|0
1628086560000|2021-08-04 14:16:00|280.7|280.6|280.7|280.6|280.8|280.6|280.7|280.6|0
1628086570000|2021-08-04 14:16:10|280.8||280.7||280.8||280.7||0
1628086620000|2021-08-04 14:17:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|0
1628086660000|2021-08-04 14:17:40|280.5|280.4|280.6|280.4|280.6|280.4|280.5|280.4|0
1628086670000|2021-08-04 14:17:50|280.5||280.5||280.5||280.5||0
1628086680000|2021-08-04 14:18:00|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.3|0
1628086720000|2021-08-04 14:18:40|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|0
1628086740000|2021-08-04 14:19:00|280.1|280|280.2|280|280.2|280|280.1|280|0
1628086750000|2021-08-04 14:19:10|280.1|280.1|280.1|280|280.2|280.1|280.1|280|0
1628086760000|2021-08-04 14:19:20|280.2||280.1||280.2||280.1||0
1628086770000|2021-08-04 14:19:30|280.2|280.1|280.2|280.1|280.2|280.1|280.1|280|0
1628086800000|2021-08-04 14:20:00||280||280.1||280.1||280|0
1628086810000|2021-08-04 14:20:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|0
1628086850000|2021-08-04 14:20:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1628086890000|2021-08-04 14:21:30|280.1|280|280.1|280|280.1|280|280.1|280|0
1628087010000|2021-08-04 14:23:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1628087060000|2021-08-04 14:24:20|280.1|280|280.1|280|280.1|280|280.1|280|0
1628087130000|2021-08-04 14:25:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1628087210000|2021-08-04 14:26:50|280.3||280.2||280.3||280.2||0
1628087220000|2021-08-04 14:27:00|280.1|280|280.2|280.1|280.2|280.1|280.1|280|0
1628087310000|2021-08-04 14:28:30|280.1|280|280.2|280.1|280.2|280.1|280.1|280|0
1628087340000|2021-08-04 14:29:00|280.1|280|280.1|280|280.1|280|280.1|280|0
1628087360000|2021-08-04 14:29:20|280.2|280.1|280.2|280|280.2|280.1|280.1|280|0
1628087370000|2021-08-04 14:29:30||280.1||280.1||280.1||280.1|0
1628087400000|2021-08-04 14:30:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|0
1628087410000|2021-08-04 14:30:10|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|0
1628087450000|2021-08-04 14:30:50|280.2|280.1|280.3|280.2|280.4|280.2|280.2|280.1|0
1628087550000|2021-08-04 14:32:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1628087610000|2021-08-04 14:33:30|280.1|280|280|279.9|280.1|280|280|279.9|0
1628087620000|2021-08-04 14:33:40|280.1|280|280.2|280|280.2|280|280.1|280|0
1628087640000|2021-08-04 14:34:00||280.1||280.1||280.1||280.1|0
1628087650000|2021-08-04 14:34:10|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|0
1628087680000|2021-08-04 14:34:40|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|0
1628087700000|2021-08-04 14:35:00|280.3|280.2|280.3|280.2|280.4|280.2|280.3|280.1|0
1628087710000|2021-08-04 14:35:10||280.1||280.1||280.2||280.1|0
1628087720000|2021-08-04 14:35:20|280.2|280.2|280.3|280.1|280.3|280.2|280.2|280.1|0
1628087760000|2021-08-04 14:36:00||280.2||280.1||280.2||280.1|0
1628087770000|2021-08-04 14:36:10||280.2||280.2||280.2||280.2|0
1628087790000|2021-08-04 14:36:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1628087800000|2021-08-04 14:36:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.1|0
1628087820000|2021-08-04 14:37:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|0
1628087830000|2021-08-04 14:37:10|280.5|280.4|280.6|280.4|280.6|280.4|280.5|280.4|0
1628087980000|2021-08-04 14:39:40||280.5||280.5||280.5||280.5|0
1628088010000|2021-08-04 14:40:10||280.4||280.4||280.4||280.4|0
1628088020000|2021-08-04 14:40:20||280.5||280.5||280.5||280.5|0
1628088100000|2021-08-04 14:41:40|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|0
1628088120000|2021-08-04 14:42:00||280.4||280.4||280.4||280.4|0
1628088140000|2021-08-04 14:42:20||280.5||280.4||280.5||280.4|0
1628088190000|2021-08-04 14:43:10||280.5||280.5||280.5||280.5|0
1628088360000|2021-08-04 14:46:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1628088490000|2021-08-04 14:48:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|0
1628088570000|2021-08-04 14:49:30|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|0
1628088620000|2021-08-04 14:50:20||280.3||280.3||280.3||280.3|0
1628088670000|2021-08-04 14:51:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|0
1628088840000|2021-08-04 14:54:00|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|0
1628089130000|2021-08-04 14:58:50|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|0
1628089300000|2021-08-04 15:01:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1628089370000|2021-08-04 15:02:50|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|0
1628089380000|2021-08-04 15:03:00||280.2||280.2||280.2||280.2|0
1628089400000|2021-08-04 15:03:20||280.3||280.3||280.3||280.3|0
1628089500000|2021-08-04 15:05:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1628089510000|2021-08-04 15:05:10|280.6||280.5||280.6||280.5||0
1628089520000|2021-08-04 15:05:20||280.3||280.4||280.4||280.3|0
1628089530000|2021-08-04 15:05:30||280.3||280.3||280.4||280.3|0
1628089540000|2021-08-04 15:05:40|280.4|280.4|280.5|280.4|280.5|280.4|280.4|280.3|0
1628089560000|2021-08-04 15:06:00||280.3||280.4||280.4||280.3|0
1628089610000|2021-08-04 15:06:50||280.3||280.3||280.3||280.3|0
1628089620000|2021-08-04 15:07:00||280.4||280.4||280.4||280.4|0
1628089660000|2021-08-04 15:07:40|280.4|280.3|280.4|280.3|280.4|280.4|280.4|280.3|0
1628089740000|2021-08-04 15:09:00|280.5||280.4||280.5||280.4||0
1628089870000|2021-08-04 15:11:10|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|0
1628089970000|2021-08-04 15:12:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1628089980000|2021-08-04 15:13:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|0
1628090000000|2021-08-04 15:13:20|280.5|280.4|280.5|280.4|280.6|280.4|280.5|280.3|0
1628090100000|2021-08-04 15:15:00|280.6|280.5|280.6|280.5|280.7|280.6|280.6|280.4|0
1628090110000|2021-08-04 15:15:10||280.4||280.4||280.4||280.4|0
1628090160000|2021-08-04 15:16:00||280.5||280.5||280.5||280.5|0
1628090250000|2021-08-04 15:17:30|280.7|280.6|280.7|280.6|280.7|280.6|280.6|280.5|0
1628090290000|2021-08-04 15:18:10||280.5||280.6||280.6||280.5|0
1628090300000|2021-08-04 15:18:20||280.5||280.6||280.6||280.5|0
1628090310000|2021-08-04 15:18:30||280.5||280.5||280.5||280.5|0
1628090320000|2021-08-04 15:18:40||280.6||280.5||280.6||280.5|0
1628090330000|2021-08-04 15:18:50||280.6||280.6||280.6||280.6|0
1628090340000|2021-08-04 15:19:00||280.5||280.6||280.6||280.5|0
1628090350000|2021-08-04 15:19:10||280.5||280.5||280.6||280.5|0
1628090380000|2021-08-04 15:19:40||280.6||280.6||280.6||280.6|0
1628090420000|2021-08-04 15:20:20|280.8||280.7||280.8||280.7||0
1628090480000|2021-08-04 15:21:20||280.5||280.6||280.6||280.5|0
1628090490000|2021-08-04 15:21:30||280.5||280.6||280.6||280.5|0
1628090520000|2021-08-04 15:22:00|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|0
1628090540000|2021-08-04 15:22:20||280.6||280.6||280.6||280.6|0
1628090570000|2021-08-04 15:22:50|280.8||280.8||280.8||280.7||0
1628090580000|2021-08-04 15:23:00|280.7|280.5|280.7|280.5|280.7|280.5|280.7|280.5|0
1628090590000|2021-08-04 15:23:10||280.6||280.6||280.6||280.6|0
1628090600000|2021-08-04 15:23:20||280.5||280.5||280.5||280.5|0
1628090610000|2021-08-04 15:23:30||280.6||280.6||280.6||280.6|0
1628090760000|2021-08-04 15:26:00|280.8|280.7|280.8|280.7|280.8|280.7|280.7|280.6|0
1628090770000|2021-08-04 15:26:10||280.6||280.7||280.7||280.6|0
1628090890000|2021-08-04 15:28:10|280.7|280.6|280.7|280.5|280.7|280.6|280.6|280.5|0
1628090900000|2021-08-04 15:28:20|280.6||280.6||280.6||280.6||0
1628090920000|2021-08-04 15:28:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|0
1628090940000|2021-08-04 15:29:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|0
1628090960000|2021-08-04 15:29:20||280.2||280.2||280.2||280.2|0
1628090980000|2021-08-04 15:29:40||280.3||280.3||280.3||280.2|0
1628090990000|2021-08-04 15:29:50||280.2||280.3||280.3||280.2|0
1628146820000|2021-08-05 07:00:20|279.9|279.8|280.6|280|280.6|280|279.8|279.5|19401
1628146830000|2021-08-05 07:00:30|280.5|280.1|280.6|280.1|280.6|280.2|280.5|279.9|0
1628146840000|2021-08-05 07:00:40||280.2||280.2||280.2||280.1|0
1628146850000|2021-08-05 07:00:50|280.5|280.1|280.2|279.8|280.5|280.1|280.2|279.7|2016
1628146880000|2021-08-05 07:01:20|280.1||280||280.1||280||0
1628146890000|2021-08-05 07:01:30|279.9|279.6|279.8|279.5|279.9|279.6|279.8|279.5|754
1628146900000|2021-08-05 07:01:40|279.7||279.7||279.7||279.7||0
1628146910000|2021-08-05 07:01:50|279.6||279.7||279.7||279.6||4300
1628146930000|2021-08-05 07:02:10|279.6||279.6||279.6||279.6||0
1628146940000|2021-08-05 07:02:20|279.7||279.7||279.7||279.7||10547
1628146950000|2021-08-05 07:02:30|279.9|279.6|279.9|279.5|280|279.7|279.9|279.5|7108
1628146960000|2021-08-05 07:02:40|279.8|279.6|280|279.7|280|279.7|279.8|279.6|0
1628146970000|2021-08-05 07:02:50||279.8||279.8||279.8||279.8|0
1628146980000|2021-08-05 07:03:00|280.1||280.1||280.1||280||0
1628147000000|2021-08-05 07:03:20|280.2||280||280.2||280||0
1628147010000|2021-08-05 07:03:30|280.1||280||280.1||280||0
1628147020000|2021-08-05 07:03:40|280.1||280.1||280.1||280.1||0
1628147070000|2021-08-05 07:04:30|280.2|279.9|280.3|280|280.4|280|280.2|279.9|8530
1628147110000|2021-08-05 07:05:10|280.4|280.1|280.4|280.1|280.4|280.1|280.4|280.1|0
1628147120000|2021-08-05 07:05:20|280.3|280|280|279.7|280.3|280|280|279.7|2987
1628147130000|2021-08-05 07:05:30|280.1|279.8|280|279.8|280.1|279.8|280|279.8|0
1628147160000|2021-08-05 07:06:00|280.1|279.9|280.2|279.8|280.3|280.1|280.1|279.8|6420
1628147170000|2021-08-05 07:06:10|280.3|279.9|280.3|280|280.3|280|280.3|279.9|0
1628147190000|2021-08-05 07:06:30|280.4|280.1|280.5|280.2|280.5|280.2|280.4|280.1|0
1628147200000|2021-08-05 07:06:40|280.4|280.3|280.3|280.1|280.4|280.3|280.3|280.1|8756
1628147220000|2021-08-05 07:07:00|280.2|280|280.2|280|280.2|280|280.2|280|98
1628147280000|2021-08-05 07:08:00|280.3|280.1|280.3|280.1|280.3|280.1|280.3|280|0
1628147290000|2021-08-05 07:08:10||280.2||280.2||280.2||280.2|0
1628147380000|2021-08-05 07:09:40|280.3|280.1|280.5|280.1|280.6|280.2|280.3|280.1|505
1628147390000|2021-08-05 07:09:50|280.6|280.2|280.4|280.1|280.6|280.2|280.4|280.1|0
1628147420000|2021-08-05 07:10:20|280.5|280.2|280.5|280.2|280.5|280.2|280.4|280.1|0
1628147430000|2021-08-05 07:10:30|280.4|280.1|280.5|280.2|280.5|280.2|280.4|280.1|15
1628147440000|2021-08-05 07:10:40|280.4|280.1|280.3|280.1|280.4|280.1|280.3|280.1|0
1628147510000|2021-08-05 07:11:50|280.4|280|280.2|279.9|280.4|280|280.2|279.9|636
1628147520000|2021-08-05 07:12:00|280.3|280|280.3|280|280.3|280|280.3|280|0
1628147530000|2021-08-05 07:12:10|280.2|279.9|280.2|280|280.2|280|280.1|279.8|100
1628147540000|2021-08-05 07:12:20|280.3|279.9|280.2|280|280.3|280|280.2|279.9|1336
1628147550000|2021-08-05 07:12:30|280.1|279.9|280.1|279.9|280.1|279.9|280.1|279.9|0
1628147570000|2021-08-05 07:12:50|280.2|280|280.1|279.9|280.2|280|280.1|279.9|0
1628147590000|2021-08-05 07:13:10|280|279.8|280|279.7|280|279.8|280|279.7|24
1628147600000|2021-08-05 07:13:20|280.1|279.8|280.2|280|280.2|280|280|279.7|0
1628147620000|2021-08-05 07:13:40|280.1|279.8|279.9|279.7|280.1|279.8|279.9|279.7|647
1628147630000|2021-08-05 07:13:50|280|279.6|279.9|279.6|280|279.7|279.9|279.6|0
1628147640000|2021-08-05 07:14:00|280|279.7|279.9|279.6|280|279.7|279.9|279.6|0
1628147660000|2021-08-05 07:14:20|280|279.7|280|279.7|280|279.7|280|279.7|0
1628147670000|2021-08-05 07:14:30|279.9|279.6|280|279.7|280|279.7|279.9|279.6|0
1628147680000|2021-08-05 07:14:40|279.9|279.6|279.9|279.6|279.9|279.6|279.9|279.6|0
1628147690000|2021-08-05 07:14:50|279.8|279.5|279.8|279.5|279.9|279.6|279.8|279.5|0
1628147710000|2021-08-05 07:15:10|279.9|279.6|279.7|279.4|279.9|279.6|279.7|279.4|0
1628147720000|2021-08-05 07:15:20|279.8|279.5|279.9|279.6|279.9|279.6|279.8|279.4|0
1628147730000|2021-08-05 07:15:30|279.8|279.5|279.6|279.4|279.9|279.6|279.6|279.4|0
1628147740000|2021-08-05 07:15:40|279.7|279.5|279.6|279.3|279.7|279.5|279.6|279.3|100
1628147750000|2021-08-05 07:15:50|279.7|279.4|279.6|279.3|279.7|279.4|279.6|279.3|0
1628147760000|2021-08-05 07:16:00|279.7|279.4|279.7|279.4|279.7|279.4|279.6|279.3|120
1628147770000|2021-08-05 07:16:10|279.6||279.7||279.7||279.6||0
1628147780000|2021-08-05 07:16:20|279.6|279.3|279.7|279.4|279.7|279.4|279.6|279.3|0
1628147790000|2021-08-05 07:16:30|279.8|279.5|279.7|279.4|279.8|279.5|279.7|279.4|0
1628147800000|2021-08-05 07:16:40|279.8|279.5|279.9|279.6|279.9|279.6|279.8|279.5|0
1628147820000|2021-08-05 07:17:00|279.8|279.5|279.9|279.7|279.9|279.7|279.8|279.5|0
1628147840000|2021-08-05 07:17:20|279.8|279.6|280.1|279.8|280.1|279.8|279.8|279.6|6000
1628147850000|2021-08-05 07:17:30|280|279.7|280|279.7|280|279.7|280|279.7|0
1628147860000|2021-08-05 07:17:40|280.2|279.8|280.1|279.8|280.2|279.9|280.1|279.8|557
1628147880000|2021-08-05 07:18:00|280.2|279.9|280.3|280|280.3|280|280.1|279.8|2500
1628147890000|2021-08-05 07:18:10|280.2|279.9|280.2|279.9|280.3|279.9|280.1|279.8|0
1628147910000|2021-08-05 07:18:30|280.1|279.8|280.1|279.8|280.2|279.9|280.1|279.8|0
1628147920000|2021-08-05 07:18:40|280.2|279.9|280.2|279.9|280.2|279.9|280.2|279.9|0
1628147930000|2021-08-05 07:18:50|280.1|279.8|280.1|279.8|280.1|279.8|280.1|279.8|0
1628147940000|2021-08-05 07:19:00|280.2|279.9|280.1|279.8|280.2|279.9|280.1|279.8|0
1628147950000|2021-08-05 07:19:10|280.2|279.9|280.2|279.9|280.3|279.9|280.2|279.9|0
1628147960000|2021-08-05 07:19:20|280.3|280.1|280.3|280|280.4|280.1|280.3|280|2000
1628147970000|2021-08-05 07:19:30|280.4|280.1|280.1|279.8|280.4|280.1|280.1|279.8|347
1628147980000|2021-08-05 07:19:40|280.2|279.9|280|279.7|280.2|279.9|280|279.7|107
1628147990000|2021-08-05 07:19:50|280.1|279.8|280.1|279.8|280.1|279.8|280.1|279.8|0
1628148000000|2021-08-05 07:20:00|280|279.7|280.1|279.9|280.1|279.9|280|279.7|0
1628148010000|2021-08-05 07:20:10|280|279.8|280|279.8|280|279.8|280|279.8|0
1628148020000|2021-08-05 07:20:20|280.1|279.9|280|279.8|280.1|279.9|280|279.8|0
1628148030000|2021-08-05 07:20:30|280.1|279.9|280.1|279.9|280.1|279.9|280.1|279.9|0
1628148040000|2021-08-05 07:20:40|280|279.8|280|279.8|280|279.8|280|279.8|0
1628148060000|2021-08-05 07:21:00|280.1|279.7|280|279.7|280.1|279.7|280|279.7|0
1628148070000|2021-08-05 07:21:10|280.1|279.8|280.2|279.9|280.3|280|280.1|279.8|18
1628148080000|2021-08-05 07:21:20|280.3|280|280.4|280.1|280.4|280.1|280.3|280|0
1628148090000|2021-08-05 07:21:30|280.3|280|280.3|280|280.4|280.1|280.3|280|0
1628148100000|2021-08-05 07:21:40|280.4|280.1|280.4|280.2|280.4|280.2|280.3|280|0
1628148110000|2021-08-05 07:21:50|280.3|280.1|280.3|280.1|280.3|280.1|280.3|280.1|0
1628148120000|2021-08-05 07:22:00|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1628148130000|2021-08-05 07:22:10|280.3|280.1|280.5|280.2|280.5|280.2|280.3|280.1|5268
1628148140000|2021-08-05 07:22:20|280.4|280.1|280.4|280.2|280.5|280.3|280.4|280.1|0
1628148150000|2021-08-05 07:22:30|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1628148160000|2021-08-05 07:22:40|280.4|280.1|280.4|280.1|280.4|280.1|280.4|280.1|0
1628148170000|2021-08-05 07:22:50|280.5|280.2|280.6|280.4|280.6|280.4|280.5|280.2|55
1628148180000|2021-08-05 07:23:00|280.5|280.3|280.6|280.3|280.6|280.3|280.5|280.2|0
1628148200000|2021-08-05 07:23:20|280.5|280.2|280.4|280.1|280.5|280.2|280.4|280.1|0
1628148210000|2021-08-05 07:23:30|280.5|280.2|280.4|280.2|280.5|280.2|280.4|280.2|60
1628148220000|2021-08-05 07:23:40|280.5|280.3|280.5|280.3|280.6|280.4|280.5|280.2|0
1628148240000|2021-08-05 07:24:00|280.6|280.4|280.4|280|280.6|280.4|280.3|280|983
1628148250000|2021-08-05 07:24:10|280.5|280.1|280.4|280.1|280.5|280.1|280.4|280.1|0
1628148270000|2021-08-05 07:24:30|280.3||280.3||280.3||280.3||0
1628148300000|2021-08-05 07:25:00|||||||||55
1628148330000|2021-08-05 07:25:30|280.4||280.3||280.4||280.3||0
1628148400000|2021-08-05 07:26:40|||||||||53
1628148430000|2021-08-05 07:27:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|146
1628148440000|2021-08-05 07:27:20|280.1|280|280.1|279.9|280.1|280|280.1|279.9|1282
1628148450000|2021-08-05 07:27:30|280.2|280|280.1|279.9|280.2|280|280.1|279.9|0
1628148460000|2021-08-05 07:27:40||279.8||279.8||279.8||279.8|0
1628148470000|2021-08-05 07:27:50|280|279.9|280|279.8|280|279.9|280|279.8|0
1628148500000|2021-08-05 07:28:20||279.9||279.8||279.9||279.8|55
1628148520000|2021-08-05 07:28:40||279.9||279.9||279.9||279.9|0
1628148530000|2021-08-05 07:28:50||279.8||279.8||279.8||279.8|0
1628148580000|2021-08-05 07:29:40|279.9||280||280||279.9||0
1628148600000|2021-08-05 07:30:00|279.9|279.9|279.9|279.8|279.9|279.9|279.9|279.8|0
1628148610000|2021-08-05 07:30:10|280||280||280||280||0
1628148630000|2021-08-05 07:30:30|279.9||279.9||279.9||279.9||0
1628148650000|2021-08-05 07:30:50|280||280||280||280||0
1628148670000|2021-08-05 07:31:10|||||||||50
1628148690000|2021-08-05 07:31:30|279.9||279.9||279.9||279.9||0
1628148720000|2021-08-05 07:32:00|||||||||156
1628148740000|2021-08-05 07:32:20|280||280||280||280||138
1628148750000|2021-08-05 07:32:30||279.9||279.9||279.9||279.9|0
1628148810000|2021-08-05 07:33:30|279.9|279.8|280|279.9|280|279.9|279.9|279.8|1294
1628148850000|2021-08-05 07:34:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|627
1628148870000|2021-08-05 07:34:30|280||280||280||280||0
1628148890000|2021-08-05 07:34:50||279.9||279.9||279.9||279.9|0
1628148910000|2021-08-05 07:35:10|280.1||280.1||280.1||280.1||402
1628148970000|2021-08-05 07:36:10|280||280||280||280||0
1628148980000|2021-08-05 07:36:20|279.9|279.8|280|279.8|280|279.8|279.9|279.8|689
1628149020000|2021-08-05 07:37:00|279.9|279.7|279.8|279.7|279.9|279.7|279.8|279.7|624
1628149030000|2021-08-05 07:37:10|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|4698
1628149050000|2021-08-05 07:37:30|279.9||279.9||279.9||279.9||0
1628149080000|2021-08-05 07:38:00|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.6|730
1628149110000|2021-08-05 07:38:30||279.7||279.7||279.7||279.7|0
1628149130000|2021-08-05 07:38:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1628149140000|2021-08-05 07:39:00|279.8||279.8||279.8||279.7||1073
1628149160000|2021-08-05 07:39:20|279.7||279.8||279.8||279.7||800
1628149170000|2021-08-05 07:39:30|279.9|279.7|280|279.8|280|279.9|279.9|279.7|4361
1628149190000|2021-08-05 07:39:50|280.1|279.9|280.1|279.9|280.1|280|280.1|279.9|3148
1628149200000|2021-08-05 07:40:00|280||280||280||280||0
1628149260000|2021-08-05 07:41:00|279.9|279.8|280|279.8|280|279.9|279.9|279.8|2500
1628149340000|2021-08-05 07:42:20|280.1|279.9|280|279.8|280.1|279.9|280|279.8|2676
1628149510000|2021-08-05 07:45:10|280.1|279.9|280.1|280|280.1|280|280.1|279.9|225
1628149520000|2021-08-05 07:45:20|280|279.9|280|279.8|280.1|279.9|280|279.8|132
1628149530000|2021-08-05 07:45:30|279.9||280||280||279.9||0
1628149560000|2021-08-05 07:46:00|279.9||279.9||279.9||279.9||0
1628149570000|2021-08-05 07:46:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|3227
1628149580000|2021-08-05 07:46:20|279.9||279.9||279.9||279.9||0
1628149680000|2021-08-05 07:48:00|279.8||279.8||279.8||279.8||0
1628149750000|2021-08-05 07:49:10|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|4246
1628149760000|2021-08-05 07:49:20|279.8||279.9||279.9||279.8||0
1628149850000|2021-08-05 07:50:50||279.8||279.8||279.8||279.8|0
1628149860000|2021-08-05 07:51:00|279.8|279.7|279.7|279.5|279.8|279.7|279.7|279.5|427
1628149870000|2021-08-05 07:51:10||279.6||279.6||279.6||279.6|0
1628149890000|2021-08-05 07:51:30|279.8||279.8||279.8||279.8||0
1628149910000|2021-08-05 07:51:50|279.7||279.7||279.7||279.7||0
1628149920000|2021-08-05 07:52:00||279.5||279.5||279.5||279.5|0
1628149950000|2021-08-05 07:52:30|279.6||279.7||279.7||279.6||0
1628150010000|2021-08-05 07:53:30||279.6||279.5||279.6||279.5|0
1628150020000|2021-08-05 07:53:40|279.6|279.4|279.6|279.5|279.6|279.5|279.6|279.4|8821
1628150030000|2021-08-05 07:53:50|||||||||39
1628150040000|2021-08-05 07:54:00|279.7||279.6||279.7||279.6||0
1628150050000|2021-08-05 07:54:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|4524
1628150150000|2021-08-05 07:55:50|279.8|279.7|279.8|279.7|279.8|279.7|279.7|279.6|9375
1628150170000|2021-08-05 07:56:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|44
1628150190000|2021-08-05 07:56:30|280|279.9|280|279.9|280|279.9|280|279.9|3110
1628150210000|2021-08-05 07:56:50|280.1|280|280.1|280|280.1|280|280.1|280|2800
1628150220000|2021-08-05 07:57:00|280|279.9|280.1|279.9|280.1|280|280|279.9|11307
1628150230000|2021-08-05 07:57:10|280|279.8|280|279.8|280|279.8|280|279.8|625
1628150270000|2021-08-05 07:57:50|279.9|279.7|279.8|279.7|279.9|279.7|279.8|279.7|2702
1628150280000|2021-08-05 07:58:00|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|5443
1628150290000|2021-08-05 07:58:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2500
1628150300000|2021-08-05 07:58:20|||||||||938
1628150310000|2021-08-05 07:58:30|||||||||31
1628150350000|2021-08-05 07:59:10|280|279.9|280|279.9|280|279.9|280|279.9|4324
1628150360000|2021-08-05 07:59:20||279.8||279.8||279.9||279.8|532
1628150370000|2021-08-05 07:59:30|279.9||279.9||279.9||279.9||4
1628150400000|2021-08-05 08:00:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|2344
1628150430000|2021-08-05 08:00:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|489
1628150450000|2021-08-05 08:00:50|||||||||1000
1628150500000|2021-08-05 08:01:40||279.6||279.6||279.6||279.6|185
1628150520000|2021-08-05 08:02:00|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1628150540000|2021-08-05 08:02:20|279.6|279.6|279.7|279.6|279.7|279.6|279.6|279.6|4110
1628150550000|2021-08-05 08:02:30|||||||||1619
1628150560000|2021-08-05 08:02:40|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.4|6286
1628150590000|2021-08-05 08:03:10|279.6|279.6|279.8|279.6|279.8|279.6|279.6|279.6|7913
1628150600000|2021-08-05 08:03:20|279.7|279.7|279.7|279.6|279.7|279.7|279.7|279.6|1718
1628150610000|2021-08-05 08:03:30|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|1137
1628150620000|2021-08-05 08:03:40|279.7||279.7||279.7||279.7||0
1628150640000|2021-08-05 08:04:00|279.6|279.6|279.6|279.5|279.7|279.6|279.6|279.5|4398
1628150650000|2021-08-05 08:04:10|279.7||279.7||279.7||279.7||21
1628150660000|2021-08-05 08:04:20|279.6||279.7||279.7||279.6||2500
1628150700000|2021-08-05 08:05:00|279.6||279.7||279.7||279.6||1178
1628150730000|2021-08-05 08:05:30|279.6||279.7||279.7||279.6||582
1628150760000|2021-08-05 08:06:00|279.6||279.7||279.7||279.6||108
1628150780000|2021-08-05 08:06:20|279.6||279.6||279.6||279.6||0
1628150810000|2021-08-05 08:06:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2042
1628150900000|2021-08-05 08:08:20|279.8||279.8||279.8||279.8||1185
1628150910000|2021-08-05 08:08:30|279.7|279.5|279.7|279.5|279.7|279.5|279.6|279.5|4118
1628150930000|2021-08-05 08:08:50|||||||||300
1628151030000|2021-08-05 08:10:30|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|0
1628151040000|2021-08-05 08:10:40|279.7||279.7||279.7||279.7||0
1628151050000|2021-08-05 08:10:50|279.8||279.8||279.8||279.8||0
1628151080000|2021-08-05 08:11:20|279.7||279.7||279.7||279.7||0
1628151170000|2021-08-05 08:12:50|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|8012
1628151180000|2021-08-05 08:13:00||279.7||279.7||279.7||279.7|0
1628151190000|2021-08-05 08:13:10|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|3100
1628151210000|2021-08-05 08:13:30|||||||||3000
1628151230000|2021-08-05 08:13:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1835
1628151280000|2021-08-05 08:14:40||279.5||279.5||279.5||279.5|635
1628151300000|2021-08-05 08:15:00|279.6||279.6||279.6||279.6||0
1628151330000|2021-08-05 08:15:30|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|4943
1628151340000|2021-08-05 08:15:40|279.6||279.7||279.7||279.6||400
1628151360000|2021-08-05 08:16:00|279.6|279.6|279.7|279.6|279.7|279.6|279.6|279.6|2786
1628151450000|2021-08-05 08:17:30|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|3290
1628151470000|2021-08-05 08:17:50|279.6||279.6||279.6||279.6||0
1628151480000|2021-08-05 08:18:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|6230
1628151490000|2021-08-05 08:18:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|2042
1628151500000|2021-08-05 08:18:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|0
1628151620000|2021-08-05 08:20:20||279.3||279.4||279.4||279.3|0
1628151640000|2021-08-05 08:20:40|279.4|279.3|279.5|279.3|279.5|279.3|279.4|279.3|442
1628151670000|2021-08-05 08:21:10||279.4||279.4||279.4||279.4|0
1628151680000|2021-08-05 08:21:20||279.3||279.3||279.3||279.3|152
1628151700000|2021-08-05 08:21:40||279.4||279.4||279.4||279.4|0
1628151760000|2021-08-05 08:22:40|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|4333
1628151770000|2021-08-05 08:22:50|279.5||279.6||279.6||279.5||850
1628151890000|2021-08-05 08:24:50||279.5||279.5||279.5||279.5|0
1628151900000|2021-08-05 08:25:00|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|5267
1628151910000|2021-08-05 08:25:10|279.5||279.4||279.5||279.4||1074
1628151920000|2021-08-05 08:25:20|279.5||279.5||279.5||279.5||0
1628151930000|2021-08-05 08:25:30|279.4||279.4||279.4||279.4||0
1628151950000|2021-08-05 08:25:50||279.2||279.3||279.3||279.2|0
1628151970000|2021-08-05 08:26:10||279.2||279.2||279.2||279.2|0
1628152010000|2021-08-05 08:26:50|279.3|279.3|279.3|279.2|279.3|279.3|279.3|279.2|1316
1628152030000|2021-08-05 08:27:10|279.4||279.4||279.4||279.4||0
1628152210000|2021-08-05 08:30:10||279.3||279.2||279.3||279.2|29
1628152220000|2021-08-05 08:30:20|279.3|279.1|279.3|279.1|279.3|279.1|279.2|279.1|2212
1628152240000|2021-08-05 08:30:40|279.2||279.2||279.2||279.2||0
1628152250000|2021-08-05 08:30:50|279.3||279.2||279.3||279.2||0
1628152260000|2021-08-05 08:31:00|279.3||279.3||279.3||279.3||0
1628152270000|2021-08-05 08:31:10|279.2||279.2||279.2||279.2||0
1628152280000|2021-08-05 08:31:20|||||||||2
1628152320000|2021-08-05 08:32:00|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|2500
1628152360000|2021-08-05 08:32:40|||||||||167
1628152380000|2021-08-05 08:33:00||279||279||279||279|0
1628152400000|2021-08-05 08:33:20|279.1|279.1|279.2|279|279.2|279.1|279.1|279|1900
1628152440000|2021-08-05 08:34:00||279.1||279.1||279.1||279.1|0
1628152520000|2021-08-05 08:35:20||279||279||279||279|0
1628152530000|2021-08-05 08:35:30||279.1||279.1||279.1||279|0
1628152570000|2021-08-05 08:36:10|279.1|279|279.2|279|279.2|279|279.1|279|2358
1628152580000|2021-08-05 08:36:20||279.1||279.1||279.1||279|0
1628152720000|2021-08-05 08:38:40|279.1|279|279.1|279|279.1|279|279.1|279|1023
1628152730000|2021-08-05 08:38:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|2706
1628152800000|2021-08-05 08:40:00|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|2526
1628152830000|2021-08-05 08:40:30|279.2||279.3||279.3||279.2||3640
1628152870000|2021-08-05 08:41:10||279.2||279.2||279.2||279.2|0
1628152880000|2021-08-05 08:41:20|||||||||160
1628152930000|2021-08-05 08:42:10|||||||||200
1628152950000|2021-08-05 08:42:30||279.1||279.1||279.1||279.1|2360
1628152980000|2021-08-05 08:43:00|279.2||279.2||279.2||279.2||0
1628153020000|2021-08-05 08:43:40||279||279||279||279|0
1628153030000|2021-08-05 08:43:50||279.1||279||279.1||279|0
1628153040000|2021-08-05 08:44:00|279.1|279.1|279.1|279|279.2|279.1|279.1|279|0
1628153090000|2021-08-05 08:44:50|279|278.9|279|278.9|279|278.9|278.9|278.8|11233
1628153110000|2021-08-05 08:45:10|279.1|279|279.1|279|279.1|279|279.1|278.9|5829
1628153140000|2021-08-05 08:45:40|||||||||1000
1628153150000|2021-08-05 08:45:50|||||||||1000
1628153220000|2021-08-05 08:47:00|279|278.9|279|278.9|279|278.9|279|278.9|3070
1628153230000|2021-08-05 08:47:10|279.1|279|279.1|279|279.1|279|279.1|278.9|305
1628153290000|2021-08-05 08:48:10|||||||||2043
1628153340000|2021-08-05 08:49:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|9835
1628153370000|2021-08-05 08:49:30|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|7363
1628153380000|2021-08-05 08:49:40||279||279||279.1||279|0
1628153390000|2021-08-05 08:49:50||279.1||279.1||279.1||279|0
1628153440000|2021-08-05 08:50:40|279.3||279.3||279.3||279.3||0
1628153490000|2021-08-05 08:51:30||279.2||279.1||279.2||279.1|0
1628153510000|2021-08-05 08:51:50||279.2||279.2||279.2||279.2|0
1628153520000|2021-08-05 08:52:00||279.1||279.1||279.1||279.1|0
1628153540000|2021-08-05 08:52:20|279.2||279.2||279.2||279.2||0
1628153750000|2021-08-05 08:55:50|279.1|279|279.2|279|279.2|279|279.1|279|0
1628153760000|2021-08-05 08:56:00|279.1||279.1||279.1||279.1||0
1628153870000|2021-08-05 08:57:50|||||||||2331
1628153900000|2021-08-05 08:58:20|||||||||1027
1628153930000|2021-08-05 08:58:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279|15057
1628153990000|2021-08-05 08:59:50|||||||||86
1628154000000|2021-08-05 09:00:00|||||||||37
1628154010000|2021-08-05 09:00:10||279||279||279||279|0
1628154030000|2021-08-05 09:00:30||279.1||279.1||279.1||279.1|0
1628154060000|2021-08-05 09:01:00||279||279||279||279|0
1628154100000|2021-08-05 09:01:40|279.1||279.1||279.1||279.1||0
1628154110000|2021-08-05 09:01:50||278.9||279||279||278.9|0
1628154270000|2021-08-05 09:04:30|279|278.9|279|278.9|279|278.9|279|278.9|1355
1628154310000|2021-08-05 09:05:10||278.8||278.9||278.9||278.8|14117
1628154420000|2021-08-05 09:07:00|279.1|279|279.1|279|279.1|279|279.1|279|16364
1628154440000|2021-08-05 09:07:20|||||||||100
1628154450000|2021-08-05 09:07:30||278.9||278.9||278.9||278.9|0
1628154460000|2021-08-05 09:07:40||279||279||279||278.9|0
1628154500000|2021-08-05 09:08:20|279|278.9|279|278.9|279.1|278.9|279|278.9|4284
1628154660000|2021-08-05 09:11:00|279.1|279|279.1|279|279.1|279|279.1|279|9691
1628154780000|2021-08-05 09:13:00|279.2|279.1|279.1|279|279.2|279.1|279.1|279|8070
1628154790000|2021-08-05 09:13:10|279|278.9|279.1|278.9|279.1|278.9|279|278.9|887
1628154970000|2021-08-05 09:16:10|279||279||279||279||0
1628155080000|2021-08-05 09:18:00|278.9|278.8|279|278.9|279|278.9|278.9|278.8|3045
1628155230000|2021-08-05 09:20:30|279.1|279|279.1|279|279.1|279|279.1|279|7691
1628155240000|2021-08-05 09:20:40|279.2|279.1|279.1|279|279.2|279.1|279.1|279|14375
1628155300000|2021-08-05 09:21:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|4915
1628155340000|2021-08-05 09:22:20|279.3|279.2|279.3|279.2|279.3|279.2|279.2|279.1|662
1628155370000|2021-08-05 09:22:50|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|5609
1628155380000|2021-08-05 09:23:00|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|3498
1628155500000|2021-08-05 09:25:00|279.3|279.1|279.3|279.1|279.3|279.1|279.2|279.1|0
1628155530000|2021-08-05 09:25:30|279.2||279.2||279.2||279.2||0
1628155560000|2021-08-05 09:26:00||279||279.1||279.1||279|0
1628155580000|2021-08-05 09:26:20|279.1|279|279.1|279|279.2|279|279.1|279|193
1628155630000|2021-08-05 09:27:10|279|278.9|279.1|278.9|279.1|278.9|279|278.9|1037
1628155650000|2021-08-05 09:27:30|||||||||1
1628155660000|2021-08-05 09:27:40|||||||||259
1628155680000|2021-08-05 09:28:00|279|278.8|278.9|278.8|279|278.8|278.9|278.8|2241
1628155740000|2021-08-05 09:29:00|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.7|3461
1628155750000|2021-08-05 09:29:10||278.8||278.7||278.8||278.7|0
1628155800000|2021-08-05 09:30:00|278.8|278.6|278.8|278.6|278.8|278.6|278.8|278.6|0
1628155810000|2021-08-05 09:30:10|278.7||278.7||278.7||278.7||0
1628155820000|2021-08-05 09:30:20|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|0
1628155880000|2021-08-05 09:31:20|278.7|278.5|278.7|278.5|278.7|278.5|278.7|278.5|0
1628155890000|2021-08-05 09:31:30||278.6||278.6||278.6||278.6|0
1628155900000|2021-08-05 09:31:40|278.8||278.7||278.8||278.7||0
1628155980000|2021-08-05 09:33:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|62
1628156020000|2021-08-05 09:33:40|278.9|278.8|278.8|278.6|278.9|278.8|278.7|278.6|21457
1628156040000|2021-08-05 09:34:00|278.7|278.7|278.8|278.7|278.8|278.7|278.7|278.7|12261
1628156130000|2021-08-05 09:35:30|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|3916
1628156260000|2021-08-05 09:37:40||278.8||278.8||278.8||278.8|750
1628156270000|2021-08-05 09:37:50||278.7||278.7||278.7||278.7|0
1628156280000|2021-08-05 09:38:00||278.8||278.8||278.8||278.8|0
1628156520000|2021-08-05 09:42:00|||||||||1000
1628156570000|2021-08-05 09:42:50|279|278.9|279|278.9|279|278.9|279|278.9|5014
1628156600000|2021-08-05 09:43:20||278.8||278.8||278.8||278.8|0
1628156620000|2021-08-05 09:43:40||278.9||278.9||278.9||278.9|0
1628156680000|2021-08-05 09:44:40|278.9|278.8|279|278.8|279|278.9|278.9|278.8|2500
1628156730000|2021-08-05 09:45:30||278.9||278.8||278.9||278.8|0
1628156760000|2021-08-05 09:46:00|278.9||278.9||278.9||278.9||0
1628156790000|2021-08-05 09:46:30||278.7||278.7||278.7||278.7|2652
1628156800000|2021-08-05 09:46:40|278.8||278.8||278.8||278.8||360
1628156850000|2021-08-05 09:47:30|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|1709
1628156940000|2021-08-05 09:49:00|278.8||278.8||278.8||278.8||0
1628156990000|2021-08-05 09:49:50|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|125
1628157000000|2021-08-05 09:50:00|278.8|278.8|278.9|278.7|278.9|278.8|278.8|278.7|2642
1628157040000|2021-08-05 09:50:40|279|278.8|279|278.9|279|278.9|279|278.8|9798
1628157090000|2021-08-05 09:51:30|279.1|279|279.1|278.9|279.1|279|279.1|278.9|662
1628157150000|2021-08-05 09:52:30|279.2|279|279.2|279.1|279.2|279.1|279.1|279|8401
1628157160000|2021-08-05 09:52:40|279.1|279|279.1|279|279.1|279|279.1|279|337
1628157170000|2021-08-05 09:52:50|279|278.9|279.1|278.9|279.1|278.9|279|278.9|5616
1628157190000|2021-08-05 09:53:10|279||279||279||279||0
1628157230000|2021-08-05 09:53:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|1992
1628157270000|2021-08-05 09:54:30|||||||||152
1628157290000|2021-08-05 09:54:50|||||||||22
1628157340000|2021-08-05 09:55:40||278.7||278.7||278.7||278.7|0
1628157440000|2021-08-05 09:57:20||278.8||278.7||278.8||278.7|9178
1628157470000|2021-08-05 09:57:50||278.8||278.8||278.8||278.8|0
1628157480000|2021-08-05 09:58:00|||||||||3
1628157500000|2021-08-05 09:58:20|279|278.9|279|278.9|279|278.9|279|278.9|827
1628157510000|2021-08-05 09:58:30|279.1|279|279.1|278.9|279.2|279.1|279.1|278.9|20892
1628157520000|2021-08-05 09:58:40|279||279.1||279.1||279||0
1628157600000|2021-08-05 10:00:00||279||279||279||279|1
1628157610000|2021-08-05 10:00:10||278.9||278.9||278.9||278.9|0
1628157620000|2021-08-05 10:00:20||279||279||279||279|0
1628157700000|2021-08-05 10:01:40|||||||||2000
1628157860000|2021-08-05 10:04:20|279|278.9|279.1|279|279.1|279|279|278.9|11549
1628157870000|2021-08-05 10:04:30||278.9||279||279||278.9|2100
1628157900000|2021-08-05 10:05:00||278.9||278.9||278.9||278.9|0
1628157920000|2021-08-05 10:05:20||279||279||279||279|0
1628158000000|2021-08-05 10:06:40||278.9||278.9||278.9||278.9|0
1628158020000|2021-08-05 10:07:00|279|279|279|278.9|279.1|279|279|278.9|620
1628158140000|2021-08-05 10:09:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1628158210000|2021-08-05 10:10:10||278.7||278.7||278.7||278.7|0
1628158290000|2021-08-05 10:11:30|278.8||278.8||278.8||278.8||1565
1628158340000|2021-08-05 10:12:20|||||||||750
1628158440000|2021-08-05 10:14:00|||||||||800
1628158560000|2021-08-05 10:16:00|278.7|278.6|278.9|278.8|278.9|278.8|278.7|278.6|28846
1628158670000|2021-08-05 10:17:50|||||||||15000
1628158800000|2021-08-05 10:20:00|278.8|278.7|278.8|278.7|278.9|278.8|278.8|278.7|3059
1628158930000|2021-08-05 10:22:10||278.6||278.7||278.7||278.6|2615
1628159030000|2021-08-05 10:23:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.7|26790
1628159160000|2021-08-05 10:26:00|||||||||2000
1628159230000|2021-08-05 10:27:10|279|278.9|279|278.9|279|278.9|279|278.9|4292
1628159280000|2021-08-05 10:28:00|279.1|279|279.1|279|279.1|279|279.1|278.9|6397
1628159390000|2021-08-05 10:29:50|279.2|279.1|279.2|279|279.2|279.1|279.2|279|5844
1628159420000|2021-08-05 10:30:20||279.1||279.1||279.1||279.1|0
1628159460000|2021-08-05 10:31:00|279.1|279|279.1|279|279.1|279|279.1|279|187
1628159870000|2021-08-05 10:37:50|||||||||250
1628159880000|2021-08-05 10:38:00|279|278.9|279|278.9|279|278.9|279|278.8|2507
1628159960000|2021-08-05 10:39:20|279.1||279.1||279.1||279.1||2500
1628159990000|2021-08-05 10:39:50|279||279||279||279||0
1628160000000|2021-08-05 10:40:00|279.1||279.1||279.1||279.1||0
1628160010000|2021-08-05 10:40:10||279||279||279||279|0
1628160360000|2021-08-05 10:46:00|279|278.9|279.1|278.9|279.1|278.9|279|278.9|1740
1628160380000|2021-08-05 10:46:20|279||279||279||279||0
1628160470000|2021-08-05 10:47:50|279.1|279|279.1|279|279.1|279|279.1|279|47
1628160480000|2021-08-05 10:48:00||278.9||278.9||278.9||278.9|0
1628160490000|2021-08-05 10:48:10|279||279||279||279||0
1628160530000|2021-08-05 10:48:50|279.1||279.1||279.1||279.1||3178
1628160550000|2021-08-05 10:49:10||279||279||279||279|0
1628160560000|2021-08-05 10:49:20|||||||||161
1628160700000|2021-08-05 10:51:40|279|278.9|279.1|278.9|279.1|279|279|278.9|1748
1628160710000|2021-08-05 10:51:50|279||279||279||279||0
1628160760000|2021-08-05 10:52:40||278.8||278.8||278.8||278.8|0
1628160790000|2021-08-05 10:53:10||278.9||278.9||278.9||278.9|0
1628160820000|2021-08-05 10:53:40|278.9|278.8|279|278.9|279|278.9|278.9|278.8|18260
1628160890000|2021-08-05 10:54:50|278.9|278.8|278.9|278.8|279|278.9|278.9|278.8|16234
1628160920000|2021-08-05 10:55:20|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|10015
1628161120000|2021-08-05 10:58:40|278.8|278.7|279|278.9|279|278.9|278.8|278.7|31007
1628161210000|2021-08-05 11:00:10|279.1|279|279.1|279|279.1|279|279.1|279|5606
1628161280000|2021-08-05 11:01:20|279|278.9|279|278.9|279|278.9|279|278.9|5956
1628161350000|2021-08-05 11:02:30|279.1||279.1||279.1||279.1||5917
1628161360000|2021-08-05 11:02:40||279||279||279||279|0
1628161380000|2021-08-05 11:03:00||278.9||278.9||278.9||278.9|2000
1628161400000|2021-08-05 11:03:20||279||279||279||278.9|0
1628161470000|2021-08-05 11:04:30|279|278.9|279|278.9|279|278.9|279|278.9|0
1628162150000|2021-08-05 11:15:50|||||||||2000
1628162230000|2021-08-05 11:17:10|279.1|279|279.1|279|279.1|279|279.1|279|8435
1628162250000|2021-08-05 11:17:30|279|278.9|279.1|278.9|279.1|278.9|279|278.9|0
1628162300000|2021-08-05 11:18:20|279||279||279||279||0
1628162320000|2021-08-05 11:18:40|279.1|279|279.1|279|279.1|279|279.1|279|1224
1628162340000|2021-08-05 11:19:00|279|278.9|279.1|278.9|279.1|278.9|279|278.9|623
1628162400000|2021-08-05 11:20:00||279||279||279||279|0
1628162410000|2021-08-05 11:20:10||278.9||278.9||278.9||278.9|0
1628162430000|2021-08-05 11:20:30|279||279||279||279||0
1628162480000|2021-08-05 11:21:20|278.9|278.8|278.9|278.8|279|278.9|278.9|278.8|3922
1628162490000|2021-08-05 11:21:30|279||278.9||279||278.9||0
1628162590000|2021-08-05 11:23:10||278.7||278.7||278.7||278.7|0
1628162600000|2021-08-05 11:23:20||278.8||278.8||278.8||278.8|0
1628162610000|2021-08-05 11:23:30|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|6129
1628162790000|2021-08-05 11:26:30|278.8|278.7|278.8|278.7|278.9|278.8|278.8|278.7|4457
1628162800000|2021-08-05 11:26:40|278.9||278.8||278.9||278.8||529
1628162830000|2021-08-05 11:27:10|||||||||1000
1628162840000|2021-08-05 11:27:20||278.6||278.7||278.7||278.6|266
1628162890000|2021-08-05 11:28:10|278.9||278.8||278.9||278.8||0
1628162900000|2021-08-05 11:28:20|278.9||278.8||278.9||278.8||0
1628162910000|2021-08-05 11:28:30|278.9||278.9||278.9||278.8||0
1628162920000|2021-08-05 11:28:40||278.8||278.8||278.8||278.8|0
1628162960000|2021-08-05 11:29:20|||||||||35
1628163130000|2021-08-05 11:32:10|279|278.9|279|278.9|279|278.9|279|278.9|3133
1628163460000|2021-08-05 11:37:40|||||||||6000
1628163470000|2021-08-05 11:37:50|278.9|278.8|279|278.9|279|278.9|278.9|278.8|3357
1628163940000|2021-08-05 11:45:40|||||||||100
1628164150000|2021-08-05 11:49:10|278.9|278.8|279|278.9|279|278.9|278.9|278.8|24325
1628164610000|2021-08-05 11:56:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|4176
1628164780000|2021-08-05 11:59:40|279|278.9|278.9|278.8|279|278.9|278.9|278.8|8338
1628164810000|2021-08-05 12:00:10|279|278.9|279|278.9|279|278.9|279|278.9|3107
1628164830000|2021-08-05 12:00:30|||||||||1000
1628164870000|2021-08-05 12:01:10|279.1|279|279.1|278.9|279.1|279|279.1|278.9|16000
1628164880000|2021-08-05 12:01:20|279|279|279.1|279|279.1|279|279|278.9|3995
1628164910000|2021-08-05 12:01:50||278.9||279||279||278.9|0
1628164960000|2021-08-05 12:02:40||278.9||278.9||278.9||278.9|0
1628164980000|2021-08-05 12:03:00||279||279||279||279|0
1628165100000|2021-08-05 12:05:00||278.9||278.9||278.9||278.9|0
1628165110000|2021-08-05 12:05:10||279||279||279||279|0
1628165220000|2021-08-05 12:07:00|279|278.9|279.1|278.9|279.1|278.9|279|278.9|3618
1628165240000|2021-08-05 12:07:20|279||279||279.1||279||0
1628165360000|2021-08-05 12:09:20|||||||||2000
1628165380000|2021-08-05 12:09:40|279.1|279|279.1|279|279.1|279|279.1|279|9778
1628165790000|2021-08-05 12:16:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|15973
1628166130000|2021-08-05 12:22:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|609
1628166240000|2021-08-05 12:24:00|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|11932
1628166380000|2021-08-05 12:26:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|6398
1628166490000|2021-08-05 12:28:10|279.1|279|279.1|279|279.1|279|279.1|279|1768
1628166510000|2021-08-05 12:28:30||278.9||279||279||278.9|2054
1628166670000|2021-08-05 12:31:10|||||||||846
1628166910000|2021-08-05 12:35:10|279|278.9|279.1|278.9|279.1|279|279|278.9|3930
1628166950000|2021-08-05 12:35:50||279||279||279||279|0
1628167050000|2021-08-05 12:37:30|||||||||3
1628167110000|2021-08-05 12:38:30|||||||||1
1628167250000|2021-08-05 12:40:50|279|278.9|279|278.9|279.1|278.9|279|278.9|5360
1628167270000|2021-08-05 12:41:10|279.1|279|279|278.9|279.1|279|279|278.9|14375
1628167290000|2021-08-05 12:41:30||278.8||278.9||278.9||278.8|6498
1628167310000|2021-08-05 12:41:50||278.8||278.9||278.9||278.8|0
1628167400000|2021-08-05 12:43:20|278.9|278.8|278.9|278.8|278.9|278.8|278.8|278.7|25995
1628167420000|2021-08-05 12:43:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|500
1628167470000|2021-08-05 12:44:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|7239
1628167560000|2021-08-05 12:46:00|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.7|11123
1628167570000|2021-08-05 12:46:10|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|21425
1628167670000|2021-08-05 12:47:50|||||||||70
1628167760000|2021-08-05 12:49:20|278.6|278.4|278.3|278.2|278.6|278.4|278.3|278.2|40465
1628167770000|2021-08-05 12:49:30|278.4|278.3|278.5|278.3|278.5|278.3|278.3|278.2|13590
1628167780000|2021-08-05 12:49:40|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1628167800000|2021-08-05 12:50:00|278.3|278.1|278.2|278.1|278.3|278.1|278.2|278.1|9257
1628167830000|2021-08-05 12:50:30|||||||||10883
1628167840000|2021-08-05 12:50:40|278.1|278|278.2|278.1|278.2|278.1|278.1|278|16847
1628167870000|2021-08-05 12:51:10|278.1|278|278.1|278|278.2|278.1|278.1|278|24493
1628167900000|2021-08-05 12:51:40|278.2|278.1|278.1|278|278.2|278.1|278.1|278|12860
1628167910000|2021-08-05 12:51:50|278.2|278.1|278.1|278|278.2|278.1|278.1|278|10435
1628167930000|2021-08-05 12:52:10|278|277.9|277.9|277.8|278|277.9|277.9|277.8|13981
1628168090000|2021-08-05 12:54:50|278|277.9|277.9|277.8|278|277.9|277.9|277.8|30232
1628168100000|2021-08-05 12:55:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|2854
1628168160000|2021-08-05 12:56:00|277.7|277.6|277.7|277.5|277.7|277.6|277.6|277.5|48768
1628168170000|2021-08-05 12:56:10|277.6|277.6|277.7|277.5|277.7|277.6|277.6|277.5|0
1628168180000|2021-08-05 12:56:20||277.6||277.5||277.6||277.5|0
1628168210000|2021-08-05 12:56:50|277.6|277.6|277.7|277.6|277.7|277.6|277.6|277.5|3251
1628168300000|2021-08-05 12:58:20|||||||||2700
1628168330000|2021-08-05 12:58:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|2548
1628168350000|2021-08-05 12:59:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|9464
1628168360000|2021-08-05 12:59:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|5543
1628168400000|2021-08-05 13:00:00|277.5|277.4|277.4|277.2|277.5|277.4|277.4|277.2|27507
1628168420000|2021-08-05 13:00:20|277.3||277.3||277.4||277.3||0
1628168460000|2021-08-05 13:01:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|3356
1628168480000|2021-08-05 13:01:20||277.2||277.2||277.2||277.2|10000
1628168490000|2021-08-05 13:01:30|277.3|277.3|277.4|277.3|277.4|277.3|277.3|277.3|2826
1628168500000|2021-08-05 13:01:40|277.5|277.4|277.5|277.3|277.5|277.4|277.4|277.3|22193
1628168530000|2021-08-05 13:02:10||277.4||277.4||277.4||277.4|1000
1628168550000|2021-08-05 13:02:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|23864
1628168560000|2021-08-05 13:02:40|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|6692
1628168570000|2021-08-05 13:02:50|277.5||277.4||277.5||277.4||2354
1628168580000|2021-08-05 13:03:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|2614
1628168590000|2021-08-05 13:03:10|277.4|277.3|277.4|277.2|277.4|277.4|277.4|277.2|4464
1628168600000|2021-08-05 13:03:20|277.3|277.3|277.4|277.3|277.4|277.3|277.3|277.2|2500
1628168630000|2021-08-05 13:03:50|277.3|277.2|277.3|277.2|277.4|277.3|277.3|277.2|12970
1628168640000|2021-08-05 13:04:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|5270
1628168670000|2021-08-05 13:04:30|277.5|277.4|277.5|277.4|277.6|277.5|277.5|277.4|23630
1628168680000|2021-08-05 13:04:40|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|8807
1628168710000|2021-08-05 13:05:10|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|4592
1628168790000|2021-08-05 13:06:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3321
1628168820000|2021-08-05 13:07:00|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|10286
1628168850000|2021-08-05 13:07:30||277.4||277.4||277.4||277.4|0
1628168860000|2021-08-05 13:07:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|3360
1628168880000|2021-08-05 13:08:00|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|5750
1628168890000|2021-08-05 13:08:10|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|9609
1628168910000|2021-08-05 13:08:30|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.2|25389
1628168960000|2021-08-05 13:09:20|277.5|277.4|277.5|277.4|277.5|277.4|277.4|277.4|11602
1628169080000|2021-08-05 13:11:20||277.3||277.3||277.3||277.3|0
1628169140000|2021-08-05 13:12:20||277.4||277.4||277.4||277.4|0
1628169480000|2021-08-05 13:18:00|||||||||1095
1628169540000|2021-08-05 13:19:00|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|5824
1628169560000|2021-08-05 13:19:20|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.2|18469
1628169610000|2021-08-05 13:20:10|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|20362
1628169680000|2021-08-05 13:21:20|||||||||8489
1628169900000|2021-08-05 13:25:00|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|30296
1628169910000|2021-08-05 13:25:10|||||||||50
1628169970000|2021-08-05 13:26:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|9856
1628170130000|2021-08-05 13:28:50|||||||||100
1628170210000|2021-08-05 13:30:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|4896
1628170270000|2021-08-05 13:31:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|14685
1628170330000|2021-08-05 13:32:10||277.3||277.4||277.4||277.3|4548
1628170340000|2021-08-05 13:32:20|||||||||2000000
1628170350000|2021-08-05 13:32:30|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|0
1628170390000|2021-08-05 13:33:10|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|0
1628170460000|2021-08-05 13:34:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1628170470000|2021-08-05 13:34:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1628170510000|2021-08-05 13:35:10|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|0
1628170520000|2021-08-05 13:35:20|277.3||277.2||277.3||277.2||0
1628170540000|2021-08-05 13:35:40|277.3||277.3||277.3||277.2||1667
1628170550000|2021-08-05 13:35:50||277.2||277.2||277.2||277.2|1234
1628170560000|2021-08-05 13:36:00|||||||||1083
1628170620000|2021-08-05 13:37:00|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.3|0
1628170670000|2021-08-05 13:37:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1628170860000|2021-08-05 13:41:00|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|0
1628170890000|2021-08-05 13:41:30|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|0
1628170900000|2021-08-05 13:41:40||277.1||277.2||277.2||277.1|0
1628170920000|2021-08-05 13:42:00|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.3|0
1628171060000|2021-08-05 13:44:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1628171070000|2021-08-05 13:44:30|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|0
1628171100000|2021-08-05 13:45:00|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|0
1628171130000|2021-08-05 13:45:30|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|0
1628171190000|2021-08-05 13:46:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1628171200000|2021-08-05 13:46:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1628171220000|2021-08-05 13:47:00|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|0
1628171230000|2021-08-05 13:47:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.4|0
1628171240000|2021-08-05 13:47:20|277.7||277.7||277.7||277.7||0
1628171270000|2021-08-05 13:47:50|277.6||277.7||277.7||277.6||0
1628171280000|2021-08-05 13:48:00|277.6|277.6|277.7|277.6|277.7|277.6|277.6|277.6|0
1628171290000|2021-08-05 13:48:10|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|0
1628171360000|2021-08-05 13:49:20|277.7||277.7||277.7||277.7||0
1628171400000|2021-08-05 13:50:00||277.6||277.6||277.6||277.6|0
1628171570000|2021-08-05 13:52:50|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|0
1628171730000|2021-08-05 13:55:30|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|0
1628171750000|2021-08-05 13:55:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1628171930000|2021-08-05 13:58:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1628171990000|2021-08-05 13:59:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3653
1628172030000|2021-08-05 14:00:30|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|7062
1628172040000|2021-08-05 14:00:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1628172230000|2021-08-05 14:03:50|277.3|277.2|277.3|277.2|277.3|277.2|277.2|277.1|0
1628172250000|2021-08-05 14:04:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1628172290000|2021-08-05 14:04:50|277.5||277.4||277.5||277.4||0
1628172300000|2021-08-05 14:05:00|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|0
1628172370000|2021-08-05 14:06:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1628172570000|2021-08-05 14:09:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|10010
1628172580000|2021-08-05 14:09:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|704
1628172590000|2021-08-05 14:09:50|277.4|277.3|277.4|277.3|277.5|277.4|277.4|277.3|21095
1628172640000|2021-08-05 14:10:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|3011
1628172650000|2021-08-05 14:10:50|277.4|277.3|277.6|277.5|277.6|277.5|277.4|277.3|16539
1628172670000|2021-08-05 14:11:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|570
1628172800000|2021-08-05 14:13:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|26373
1628172840000|2021-08-05 14:14:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|3803
1628172860000|2021-08-05 14:14:20|278|277.9|278|277.9|278|277.9|278|277.9|4156
1628172920000|2021-08-05 14:15:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|9518
1628173030000|2021-08-05 14:17:10|||||||||2000
1628173050000|2021-08-05 14:17:30|278|277.7|278|277.9|278|277.9|278|277.7|18118
1628173220000|2021-08-05 14:20:20|||||||||6000
1628173240000|2021-08-05 14:20:40|277.9|277.8|277.9|277.8|278|277.8|277.9|277.8|230
1628173260000|2021-08-05 14:21:00|278||277.9||278||277.9||0
1628173280000|2021-08-05 14:21:20|278|277.9|278|277.9|278|277.9|278|277.9|3421
1628173290000|2021-08-05 14:21:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1628173370000|2021-08-05 14:22:50|278|277.9|278|277.9|278|277.9|278|277.9|1132
1628173410000|2021-08-05 14:23:30|278.1||278.1||278.1||278.1||0
1628173420000|2021-08-05 14:23:40|278||278||278||278||0
1628173450000|2021-08-05 14:24:10|278.1|278|278.1|278|278.1|278|278.1|278|2224
1628173490000|2021-08-05 14:24:50|278|277.9|278|277.9|278|277.9|278|277.9|5988
1628173590000|2021-08-05 14:26:30|||||||||100
1628173610000|2021-08-05 14:26:50|278.1|278|278.1|278|278.1|278|278.1|278|3316
1628173900000|2021-08-05 14:31:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|12763
1628173970000|2021-08-05 14:32:50|278.1|278|278.1|278|278.1|278|278.1|278|5575
1628174000000|2021-08-05 14:33:20|278|277.9|278.1|278|278.1|278|278|277.9|1978
1628174190000|2021-08-05 14:36:30|278|277.9|278|277.9|278|277.9|278|277.9|2730
1628174260000|2021-08-05 14:37:40|277.9|277.8|278|277.9|278|277.9|277.9|277.8|6732
1628174310000|2021-08-05 14:38:30|||||||||92
1628174350000|2021-08-05 14:39:10|277.9|277.8|278|277.9|278|277.9|277.9|277.8|2996
1628174420000|2021-08-05 14:40:20|278.1|278|278.1|278|278.1|278|278.1|278|9356
1628174490000|2021-08-05 14:41:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|5898
1628174580000|2021-08-05 14:43:00|278.1|278|278|277.9|278.1|278|278|277.9|8123
1628174700000|2021-08-05 14:45:00|278.1||278||278.1||278||15398
1628174720000|2021-08-05 14:45:20|277.9|277.8|278|277.9|278|277.9|277.9|277.8|157904
1628174750000|2021-08-05 14:45:50|278.1|278|278.1|277.9|278.1|278|278.1|277.9|41099
1628174760000|2021-08-05 14:46:00||278||278||278||278|1077
1628174810000|2021-08-05 14:46:50|278|277.9|278|277.9|278|277.9|278|277.9|5519
1628174880000|2021-08-05 14:48:00|278.1|278|278.1|278|278.1|278|278.1|278|2930
1628174940000|2021-08-05 14:49:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278|9082
1628175030000|2021-08-05 14:50:30|278.1|278|278.1|278|278.1|278|278.1|278|3928
1628175090000|2021-08-05 14:51:30|278|277.9|278|277.9|278|277.9|278|277.9|9148
1628175160000|2021-08-05 14:52:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|4199
1628175600000|2021-08-05 15:00:00|278|277.9|278|277.9|278|277.9|278|277.9|25569
1628175660000|2021-08-05 15:01:00|278.1|278|278|277.9|278.1|278|278|277.9|15559
1628175710000|2021-08-05 15:01:50|||||||||1822
1628175800000|2021-08-05 15:03:20|278.1||278||278.1||278||4281
1628176020000|2021-08-05 15:07:00|277.9|277.8|278|277.9|278|277.9|277.9|277.8|11225
1628176030000|2021-08-05 15:07:10|||||||||5000
1628176080000|2021-08-05 15:08:00|||||||||2800
1628176250000|2021-08-05 15:10:50|277.9|277.8|277.9|277.8|278|277.9|277.9|277.8|12432
1628176350000|2021-08-05 15:12:30|||||||||1558
1628176430000|2021-08-05 15:13:50|277.8|277.7|277.8|277.7|277.9|277.8|277.8|277.7|8728
1628176490000|2021-08-05 15:14:50|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|0
1628176500000|2021-08-05 15:15:00|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.6|0
1628176510000|2021-08-05 15:15:10|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|0
1628176520000|2021-08-05 15:15:20|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|0
1628176530000|2021-08-05 15:15:30|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1628176540000|2021-08-05 15:15:40|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|0
1628176550000|2021-08-05 15:15:50|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|0
1628176560000|2021-08-05 15:16:00|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|0
1628176580000|2021-08-05 15:16:20|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|0
1628176590000|2021-08-05 15:16:30|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|0
1628176600000|2021-08-05 15:16:40|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|0
1628176610000|2021-08-05 15:16:50|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.6|0
1628176620000|2021-08-05 15:17:00|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|4000
1628176630000|2021-08-05 15:17:10|277.8|277.6|277.8|277.6|277.9|277.7|277.8|277.6|0
1628176640000|2021-08-05 15:17:20|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.6|0
1628176650000|2021-08-05 15:17:30|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|0
1628176660000|2021-08-05 15:17:40|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1628176670000|2021-08-05 15:17:50|277.8|277.6|277.8|277.6|277.9|277.7|277.8|277.6|0
1628176680000|2021-08-05 15:18:00|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.6|0
1628176690000|2021-08-05 15:18:10|277.8|277.6|277.8|277.6|277.9|277.7|277.8|277.6|0
1628176710000|2021-08-05 15:18:30|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.6|0
1628176720000|2021-08-05 15:18:40|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|0
1628176730000|2021-08-05 15:18:50|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|1288
1628176740000|2021-08-05 15:19:00|277.8|277.6|277.7|277.5|277.8|277.6|277.7|277.5|0
1628176750000|2021-08-05 15:19:10|277.8|277.6|277.8|277.6|277.8|277.6|277.7|277.5|0
1628176760000|2021-08-05 15:19:20|277.7|277.5|277.8|277.6|277.8|277.6|277.7|277.5|0
1628176770000|2021-08-05 15:19:30|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1628176790000|2021-08-05 15:19:50|277.8|277.6|277.7|277.5|277.8|277.6|277.7|277.5|568
1628176800000|2021-08-05 15:20:00|277.8|277.6|277.8|277.6|277.8|277.6|277.7|277.5|0
1628176810000|2021-08-05 15:20:10|277.7|277.5|277.8|277.6|277.8|277.6|277.7|277.5|0
1628176820000|2021-08-05 15:20:20|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.6|461
1628176830000|2021-08-05 15:20:30|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|0
1628176840000|2021-08-05 15:20:40|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|0
1628176850000|2021-08-05 15:20:50|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|0
1628176860000|2021-08-05 15:21:00|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1628176870000|2021-08-05 15:21:10|277.8|277.6|277.8|277.6|277.9|277.7|277.8|277.6|0
1628176880000|2021-08-05 15:21:20|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1628176890000|2021-08-05 15:21:30|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|0
1628176900000|2021-08-05 15:21:40|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|2019
1628176910000|2021-08-05 15:21:50|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|0
1628176920000|2021-08-05 15:22:00|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|0
1628176930000|2021-08-05 15:22:10|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|0
1628176940000|2021-08-05 15:22:20|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.6|0
1628176950000|2021-08-05 15:22:30|277.8|277.6|277.8|277.6|277.9|277.7|277.8|277.6|0
1628176960000|2021-08-05 15:22:40|277.9|277.7|278.2|278|278.3|278.1|277.8|277.6|3000
1628176970000|2021-08-05 15:22:50|278|277.9|278|277.8|278.1|277.9|278|277.8|2500
1628176980000|2021-08-05 15:23:00|278.1|277.9|278|277.8|278.1|277.9|278|277.8|0
1628176990000|2021-08-05 15:23:10|278.1|277.9|278|277.8|278.1|277.9|278|277.8|0
1628177000000|2021-08-05 15:23:20|277.9|277.7|278|277.7|278|277.8|277.9|277.6|618
1628177010000|2021-08-05 15:23:30|277.9|277.8|277.9|277.7|278|277.8|277.8|277.6|0
1628177020000|2021-08-05 15:23:40|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|0
1628177030000|2021-08-05 15:23:50|278|277.8|278|277.8|278|277.8|277.9|277.7|1813
1628177040000|2021-08-05 15:24:00|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1628177050000|2021-08-05 15:24:10|278|277.8|278|277.8|278|277.8|277.9|277.7|287
1628177060000|2021-08-05 15:24:20|277.9|277.7|278|277.8|278|277.8|277.9|277.7|0
1628177070000|2021-08-05 15:24:30|278.1|277.9|278|277.8|278.1|277.9|278|277.8|0
1628177080000|2021-08-05 15:24:40|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|0
1628177090000|2021-08-05 15:24:50|278|277.8|278.1|277.9|278.1|277.9|278|277.8|0
1628177100000|2021-08-05 15:25:00|278|277.8|278.1|277.9|278.1|277.9|278|277.8|0
1628177110000|2021-08-05 15:25:10|278|277.8|278|277.8|278.1|277.9|278|277.8|0
1628177120000|2021-08-05 15:25:20|278.1|277.9|278.1|277.9|278.1|277.9|278|277.8|0
1628177130000|2021-08-05 15:25:30|||||||||320
1628177140000|2021-08-05 15:25:40|278.2|278|278.2|278|278.2|278|278.2|278|0
1628177150000|2021-08-05 15:25:50|278.1|277.9|278.2|278|278.2|278|278.1|277.9|0
1628177160000|2021-08-05 15:26:00|278.1|277.9|278.1|277.9|278.2|278|278.1|277.9|0
1628177170000|2021-08-05 15:26:10|278.2|278|278.2|278|278.2|278|278.2|278|0
1628177180000|2021-08-05 15:26:20|278.1|277.9|278.1|277.9|278.2|278|278.1|277.9|0
1628177190000|2021-08-05 15:26:30|278.2|278|278.1|277.9|278.2|278|278.1|277.9|2288
1628177200000|2021-08-05 15:26:40|278.2|278|278.1|277.9|278.2|278|278.1|277.9|0
1628177210000|2021-08-05 15:26:50|278.2|278|278.1|277.9|278.2|278|278.1|277.9|1106
1628177220000|2021-08-05 15:27:00|278.2|278|278.2|278|278.2|278|278.1|277.9|0
1628177230000|2021-08-05 15:27:10|278.1|277.9|278.2|278|278.2|278|278.1|277.9|0
1628177240000|2021-08-05 15:27:20|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|0
1628177250000|2021-08-05 15:27:30|278|277.8|278|277.8|278|277.8|278|277.8|0
1628177260000|2021-08-05 15:27:40|278.1|277.9|278.1|277.9|278.1|277.9|278|277.8|729
1628177270000|2021-08-05 15:27:50|278|277.8|278.1|277.9|278.1|277.9|278|277.8|0
1628177280000|2021-08-05 15:28:00|278|277.8|278|277.8|278.1|277.9|278|277.8|0
1628177290000|2021-08-05 15:28:10|278.1|277.9|278|277.8|278.1|277.9|278|277.8|0
1628177300000|2021-08-05 15:28:20|278.1|277.9|278|277.8|278.1|277.9|278|277.8|0
1628177310000|2021-08-05 15:28:30|278.1|277.9|278|277.8|278.1|277.9|278|277.8|0
1628177320000|2021-08-05 15:28:40|278.1|277.9|278.1|277.9|278.1|277.9|278|277.8|160
1628177330000|2021-08-05 15:28:50|278|277.8|278|277.8|278.1|277.9|278|277.8|0
1628177340000|2021-08-05 15:29:00|278.1|277.9|278.1|277.9|278.1|277.9|278|277.8|20
1628177350000|2021-08-05 15:29:10|278|277.8|278.1|277.9|278.1|277.9|278|277.8|0
1628177360000|2021-08-05 15:29:20|278|277.8|278.1|277.9|278.1|277.9|278|277.8|0
1628177370000|2021-08-05 15:29:30|278|277.7|278|277.7|278.1|277.8|278|277.7|0
1628177390000|2021-08-05 15:29:50|278.1|277.8|278.1|277.8|278.1|277.8|278|277.7|71
1628233210000|2021-08-06 07:00:10|277|276.6|277.2|276.7|277.5|276.9|276.9|276.5|58874
1628233220000|2021-08-06 07:00:20|277.3|276.8|277.3|276.8|277.3|276.8|277.3|276.8|0
1628233230000|2021-08-06 07:00:30|277.4|276.9|277.2|276.8|277.4|276.9|277.2|276.7|0
1628233240000|2021-08-06 07:00:40|277.3|276.9|277.3|277|277.5|277|277.3|276.9|0
1628233270000|2021-08-06 07:01:10|277.2||277.3||277.3||277.2||0
1628233280000|2021-08-06 07:01:20|277.2|276.8|276.9|276.5|277.3|277|276.9|276.5|5493
1628233300000|2021-08-06 07:01:40|276.8|276.6|276.9|276.7|277.2|276.7|276.6|276.6|8600
1628233310000|2021-08-06 07:01:50|277.1|276.8|277.1|276.7|277.2|276.8|277.1|276.7|1053
1628233320000|2021-08-06 07:02:00|277|276.8|277.1|276.8|277.1|276.8|277|276.7|2004
1628233330000|2021-08-06 07:02:10|277.2|276.9|277.1|276.8|277.2|277|277|276.8|8806
1628233340000|2021-08-06 07:02:20|277|276.7|277|276.8|277.1|276.8|277|276.7|29148
1628233350000|2021-08-06 07:02:30|276.9|276.7|276.8|276.5|276.9|276.8|276.7|276.5|110056
1628233360000|2021-08-06 07:02:40|276.9|276.6|276.9|276.6|277|276.6|276.9|276.6|0
1628233370000|2021-08-06 07:02:50|277|276.7|277|276.7|277|276.7|277|276.7|0
1628233400000|2021-08-06 07:03:20|277.1|276.8|277.5|277.2|277.5|277.3|277.1|276.8|53288
1628233410000|2021-08-06 07:03:30|277.4|277.1|277.3|277.1|277.5|277.1|277.3|277.1|0
1628233430000|2021-08-06 07:03:50|277.2|277|277.1|276.6|277.2|277|277.1|276.6|25526
1628233440000|2021-08-06 07:04:00|277|276.7|276.9|276.6|277|276.7|276.9|276.6|0
1628233460000|2021-08-06 07:04:20|277||276.9||277||276.9||0
1628233500000|2021-08-06 07:05:00|276.8|276.5|276.5|276.2|276.8|276.5|276.3|276.1|62114
1628233510000|2021-08-06 07:05:10|276.6|276.1|276.5|276.1|276.6|276.1|276.4|276.1|659
1628233520000|2021-08-06 07:05:20|276.4|276.2|276.4|276.1|276.4|276.3|276.4|276.1|3685
1628233530000|2021-08-06 07:05:30|276.3|276.2|276.5|276.2|276.6|276.2|276.3|276.2|4533
1628233580000|2021-08-06 07:06:20|||||||||700
1628233590000|2021-08-06 07:06:30|276.4||276.4||276.4||276.4||0
1628233600000|2021-08-06 07:06:40|276.5|276.3|276.7|276.4|276.7|276.4|276.5|276.3|9325
1628233610000|2021-08-06 07:06:50|276.8||276.8||276.8||276.7||0
1628233620000|2021-08-06 07:07:00|276.7||276.7||276.7||276.7||0
1628233630000|2021-08-06 07:07:10|276.8|276.5|276.8|276.5|276.8|276.5|276.8|276.5|0
1628233650000|2021-08-06 07:07:30|276.9||276.7||276.9||276.7||0
1628233670000|2021-08-06 07:07:50|||||||||3139
1628233700000|2021-08-06 07:08:20|276.8|276.4|276.8|276.4|276.8|276.4|276.8|276.4|614
1628233710000|2021-08-06 07:08:30||276.5||276.5||276.5||276.5|0
1628233720000|2021-08-06 07:08:40|276.9|276.6|277|276.7|277|276.8|276.9|276.6|20133
1628233730000|2021-08-06 07:08:50|276.9||276.9||277||276.9||591
1628233810000|2021-08-06 07:10:10|277|276.8|277|276.7|277|276.8|277|276.7|37
1628233840000|2021-08-06 07:10:40|276.9||276.9||276.9||276.9||0
1628233850000|2021-08-06 07:10:50|277|276.8|277.2|276.9|277.2|276.9|277|276.8|24200
1628233860000|2021-08-06 07:11:00|277.3|277|277.3|277.1|277.3|277.2|277.2|277|22748
1628233910000|2021-08-06 07:11:50|||||||||1000
1628233930000|2021-08-06 07:12:10|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|5994
1628233940000|2021-08-06 07:12:20|277.5|277.3|277.4|277.2|277.5|277.3|277.4|277.2|1422
1628234040000|2021-08-06 07:14:00|277.3|277.1|277.3|277.1|277.3|277.2|277.3|277.1|3003
1628234060000|2021-08-06 07:14:20|277.2|277|277.1|276.9|277.2|277|277.1|276.9|7381
1628234070000|2021-08-06 07:14:30||277||276.9||277||276.8|0
1628234080000|2021-08-06 07:14:40|277|276.8|277.2|276.9|277.2|276.9|277|276.8|0
1628234100000|2021-08-06 07:15:00|277.1|276.8|276.9|276.7|277.1|276.8|276.9|276.7|10759
1628234130000|2021-08-06 07:15:30|277|276.8|277.1|276.9|277.2|277|277|276.8|2027
1628234200000|2021-08-06 07:16:40|277|276.8|277|276.8|277|276.8|277|276.8|0
1628234220000|2021-08-06 07:17:00|276.9||276.9||276.9||276.9||0
1628234230000|2021-08-06 07:17:10|277|276.9|277|276.9|277.1|276.9|277|276.9|4054
1628234240000|2021-08-06 07:17:20|277.1||277||277.1||277||0
1628234260000|2021-08-06 07:17:40|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|684
1628234270000|2021-08-06 07:17:50|277||277||277||277||0
1628234290000|2021-08-06 07:18:10|276.9||277||277||276.9||500
1628234310000|2021-08-06 07:18:30|277.1|276.8|277.1|276.9|277.1|277|277.1|276.8|5646
1628234340000|2021-08-06 07:19:00|277|276.7|276.8|276.6|277|276.8|276.8|276.6|25115
1628234350000|2021-08-06 07:19:10|276.9|276.7|277|276.7|277|276.8|276.9|276.7|0
1628234370000|2021-08-06 07:19:30|276.9||276.9||276.9||276.9||0
1628234390000|2021-08-06 07:19:50|277||277||277||277||0
1628234400000|2021-08-06 07:20:00|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|0
1628234430000|2021-08-06 07:20:30|277|276.8|276.8|276.6|277|276.8|276.8|276.6|4532
1628234460000|2021-08-06 07:21:00|276.9|276.7|276.9|276.7|276.9|276.8|276.9|276.7|6289
1628234470000|2021-08-06 07:21:10|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|9711
1628234500000|2021-08-06 07:21:40|||||||||38
1628234510000|2021-08-06 07:21:50|276.7|276.7|276.8|276.6|276.8|276.7|276.7|276.6|8120
1628234540000|2021-08-06 07:22:20|276.7||276.7||276.7||276.7||0
1628234560000|2021-08-06 07:22:40|276.6|276.5|276.7|276.5|276.7|276.6|276.6|276.5|18218
1628234590000|2021-08-06 07:23:10||276.6||276.6||276.6||276.6|0
1628234600000|2021-08-06 07:23:20|276.8|276.7|276.8|276.6|276.8|276.7|276.8|276.6|5192
1628234720000|2021-08-06 07:25:20|276.7||276.7||276.7||276.7||0
1628234730000|2021-08-06 07:25:30|276.8||276.7||276.8||276.7||0
1628234740000|2021-08-06 07:25:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|5140
1628234760000|2021-08-06 07:26:00|276.7|276.6|276.8|276.6|276.8|276.7|276.7|276.6|140170
1628234770000|2021-08-06 07:26:10||276.7||276.7||276.7||276.6|0
1628234780000|2021-08-06 07:26:20|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|3679
1628234800000|2021-08-06 07:26:40|276.8|276.8|276.9|276.8|276.9|276.8|276.8|276.7|3594
1628234830000|2021-08-06 07:27:10|276.8|276.7|276.9|276.7|276.9|276.8|276.8|276.7|4338
1628234840000|2021-08-06 07:27:20|276.8|276.6|276.8|276.6|276.8|276.7|276.7|276.6|5058
1628234900000|2021-08-06 07:28:20||276.7||276.7||276.7||276.7|0
1628234910000|2021-08-06 07:28:30||276.6||276.6||276.6||276.6|0
1628234920000|2021-08-06 07:28:40|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.7|0
1628234930000|2021-08-06 07:28:50|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1628234940000|2021-08-06 07:29:00|||||||||2000
1628234950000|2021-08-06 07:29:10||276.7||276.7||276.7||276.7|0
1628235000000|2021-08-06 07:30:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|1120
1628235030000|2021-08-06 07:30:30|277|276.9|277|276.9|277|276.9|277|276.9|2777
1628235060000|2021-08-06 07:31:00|277.1|277|277|276.9|277.1|277|277|276.9|19655
1628235070000|2021-08-06 07:31:10|276.9|276.8|277|276.8|277|276.8|276.9|276.8|9361
1628235080000|2021-08-06 07:31:20|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.6|818
1628235150000|2021-08-06 07:32:30|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1628235180000|2021-08-06 07:33:00|276.7|276.5|276.6|276.5|276.7|276.5|276.6|276.5|4052
1628235190000|2021-08-06 07:33:10|||||||||1000
1628235210000|2021-08-06 07:33:30|276.7|276.6|276.7|276.5|276.7|276.6|276.7|276.5|5798
1628235220000|2021-08-06 07:33:40|276.6|276.6|276.7|276.6|276.7|276.6|276.6|276.6|1
1628235230000|2021-08-06 07:33:50||276.5||276.5||276.5||276.5|0
1628235240000|2021-08-06 07:34:00|276.6||276.7||276.7||276.6||0
1628235260000|2021-08-06 07:34:20|276.6||276.6||276.6||276.6||0
1628235270000|2021-08-06 07:34:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|4883
1628235290000|2021-08-06 07:34:50|276.4|276.3|276.5|276.3|276.5|276.3|276.4|276.3|488
1628235300000|2021-08-06 07:35:00|276.4|276.2|276.3|276.2|276.4|276.2|276.3|276.2|979
1628235320000|2021-08-06 07:35:20|276.4||276.4||276.4||276.4||0
1628235450000|2021-08-06 07:37:30|276.3||276.3||276.3||276.3||0
1628235460000|2021-08-06 07:37:40|276.4|276.1|276.3|276.1|276.4|276.1|276.2|276.1|5313
1628235470000|2021-08-06 07:37:50|276.2|276|276.2|276|276.2|276.1|276.2|276|0
1628235480000|2021-08-06 07:38:00|276.1|276.1|276.2|276.1|276.3|276.1|276.1|276.1|1612
1628235490000|2021-08-06 07:38:10|276.1|276|276|275.9|276.2|276.1|276|275.9|101712
1628235500000|2021-08-06 07:38:20|276.1|276|276.2|276|276.2|276.1|276.1|276|16134
1628235510000|2021-08-06 07:38:30|276.1|276.1|276.2|276.1|276.2|276.1|276.1|276.1|2866
1628235520000|2021-08-06 07:38:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|11139
1628235530000|2021-08-06 07:38:50|||||||||2000
1628235550000|2021-08-06 07:39:10||276.1||276.2||276.2||276.1|7856
1628235560000|2021-08-06 07:39:20|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|6943
1628235630000|2021-08-06 07:40:30|276.2|276.1|276.2|276.1|276.2|276.2|276.1|276|12260
1628235640000|2021-08-06 07:40:40|276.3|276.2|276.3|276.1|276.3|276.2|276.3|276.1|3631
1628235660000|2021-08-06 07:41:00||276.2||276.2||276.2||276.2|4103
1628235690000|2021-08-06 07:41:30|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1628235800000|2021-08-06 07:43:20||276.2||276.2||276.2||276.2|4890
1628235830000|2021-08-06 07:43:50|276.3|276.1|276.1|276|276.3|276.1|276.1|276|1329
1628235840000|2021-08-06 07:44:00|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|1320
1628235850000|2021-08-06 07:44:10||276||276||276||276|4781
1628235870000|2021-08-06 07:44:30|276.1|275.9|276.1|275.9|276.1|275.9|276|275.9|0
1628235880000|2021-08-06 07:44:40|276||276||276||276||0
1628235890000|2021-08-06 07:44:50|||||||||1088
1628235900000|2021-08-06 07:45:00|||||||||1907
1628235910000|2021-08-06 07:45:10|276.1|276|276.1|276|276.1|276|276.1|276|1006
1628235950000|2021-08-06 07:45:50|276.2||276.2||276.2||276.2||867
1628235960000|2021-08-06 07:46:00|276.1||276.1||276.1||276.1||0
1628236020000|2021-08-06 07:47:00|276.2||276.1||276.2||276.1||10000000
1628236040000|2021-08-06 07:47:20|276.2||276.2||276.2||276.2||0
1628236060000|2021-08-06 07:47:40||276.1||276.1||276.1||276.1|0
1628236120000|2021-08-06 07:48:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1628236230000|2021-08-06 07:50:30||276.1||276.1||276.1||276.1|0
1628236240000|2021-08-06 07:50:40|276.2||276.2||276.3||276.2||0
1628236260000|2021-08-06 07:51:00|276.1|276|276.2|276|276.2|276|276.1|276|0
1628236390000|2021-08-06 07:53:10|276.3|276.1|276.3|276.2|276.3|276.2|276.3|276.1|0
1628236410000|2021-08-06 07:53:30|276.2|276.1|276.2|276|276.2|276.1|276.2|276|0
1628236430000|2021-08-06 07:53:50|276.3|276.1|276.3|276.2|276.3|276.2|276.3|276.1|0
1628236440000|2021-08-06 07:54:00|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1628236540000|2021-08-06 07:55:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1628236550000|2021-08-06 07:55:50|276.4||276.3||276.4||276.3||0
1628236560000|2021-08-06 07:56:00|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|0
1628236600000|2021-08-06 07:56:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1628236610000|2021-08-06 07:56:50||276.4||276.5||276.5||276.4|0
1628236640000|2021-08-06 07:57:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1628236670000|2021-08-06 07:57:50|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|0
1628236680000|2021-08-06 07:58:00|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.4|0
1628236710000|2021-08-06 07:58:30|276.7||276.6||276.7||276.6||0
1628236720000|2021-08-06 07:58:40|276.7||276.7||276.7||276.7||0
1628236730000|2021-08-06 07:58:50|276.8|276.6|276.7|276.6|276.8|276.6|276.7|276.6|0
1628236740000|2021-08-06 07:59:00|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|0
1628236750000|2021-08-06 07:59:10||276.6||276.6||276.6||276.6|0
1628236800000|2021-08-06 08:00:00||276.5||276.5||276.6||276.5|0
1628236830000|2021-08-06 08:00:30|276.6|276.4|276.5|276.4|276.6|276.4|276.5|276.4|0
1628236840000|2021-08-06 08:00:40||276.3||276.4||276.4||276.3|0
1628236850000|2021-08-06 08:00:50|276.6|276.5|276.6|276.4|276.6|276.5|276.6|276.4|0
1628236860000|2021-08-06 08:01:00||276.5||276.5||276.5||276.5|0
1628236900000|2021-08-06 08:01:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.3|0
1628236910000|2021-08-06 08:01:50||276.3||276.3||276.3||276.3|0
1628236960000|2021-08-06 08:02:40|276.4|276.4|276.5|276.4|276.5|276.4|276.4|276.4|0
1628236990000|2021-08-06 08:03:10||276.3||276.4||276.4||276.3|0
1628237030000|2021-08-06 08:03:50||276.3||276.3||276.3||276.3|0
1628237040000|2021-08-06 08:04:00|276.4|276.4|276.5|276.4|276.5|276.4|276.4|276.4|0
1628237050000|2021-08-06 08:04:10||276.3||276.4||276.4||276.3|0
1628237100000|2021-08-06 08:05:00|276.6||276.5||276.6||276.5||0
1628237140000|2021-08-06 08:05:40|276.4|276.3|276.5|276.3|276.5|276.4|276.4|276.3|0
1628237280000|2021-08-06 08:08:00|276.6|276.4|276.7|276.5|276.7|276.6|276.5|276.4|0
1628237290000|2021-08-06 08:08:10||276.6||276.6||276.6||276.6|0
1628237300000|2021-08-06 08:08:20|276.8||276.7||276.8||276.7||0
1628237370000|2021-08-06 08:09:30||276.5||276.6||276.6||276.5|0
1628237770000|2021-08-06 08:16:10|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|0
1628237780000|2021-08-06 08:16:20||276.8||276.8||276.8||276.8|0
1628237860000|2021-08-06 08:17:40|277||277||277||277||0
1628237900000|2021-08-06 08:18:20||276.9||276.9||276.9||276.9|0
1628237940000|2021-08-06 08:19:00|277.1||277.1||277.1||277.1||0
1628237950000|2021-08-06 08:19:10|277||277||277||277||0
1628237970000|2021-08-06 08:19:30|277.1||277.1||277.1||277.1||0
1628237980000|2021-08-06 08:19:40||277||277||277||277|0
1628237990000|2021-08-06 08:19:50|277.2||277.2||277.2||277.2||0
1628238010000|2021-08-06 08:20:10|277.1|277.1|277.2|277.1|277.2|277.1|277.1|277.1|0
1628238040000|2021-08-06 08:20:40|277.1|277|277|276.9|277.1|277.1|277|276.9|0
1628238070000|2021-08-06 08:21:10|276.9|276.8|277|276.8|277|276.8|276.9|276.8|0
1628238140000|2021-08-06 08:22:20||276.9||276.9||276.9||276.9|0
1628238150000|2021-08-06 08:22:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1628238220000|2021-08-06 08:23:40|277||277||277||277||0
1628238230000|2021-08-06 08:23:50|276.9||276.9||276.9||276.9||0
1628238270000|2021-08-06 08:24:30||276.7||276.7||276.7||276.7|0
1628238360000|2021-08-06 08:26:00||276.8||276.8||276.8||276.8|0
1628238480000|2021-08-06 08:28:00|277|276.9|277|276.9|277|276.9|277|276.9|0
1628238490000|2021-08-06 08:28:10|276.9|276.8|276.9|276.8|277|276.9|276.9|276.8|0
1628238540000|2021-08-06 08:29:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1628238550000|2021-08-06 08:29:10||276.6||276.6||276.6||276.6|0
1628238570000|2021-08-06 08:29:30|276.7||276.7||276.7||276.7||0
1628238580000|2021-08-06 08:29:40||276.5||276.5||276.5||276.5|0
1628238640000|2021-08-06 08:30:40|276.6|276.4|276.5|276.4|276.6|276.4|276.5|276.4|0
1628238660000|2021-08-06 08:31:00||276.3||276.3||276.3||276.3|0
1628238680000|2021-08-06 08:31:20||276.4||276.4||276.4||276.4|0
1628238690000|2021-08-06 08:31:30||276.3||276.3||276.3||276.3|0
1628238790000|2021-08-06 08:33:10|276.4||276.4||276.4||276.4||0
1628238800000|2021-08-06 08:33:20|276.5|276.4|276.5|276.3|276.5|276.4|276.5|276.3|0
1628238810000|2021-08-06 08:33:30|276.4|276.4|276.5|276.3|276.5|276.4|276.4|276.3|0
1628238830000|2021-08-06 08:33:50||276.4||276.4||276.4||276.4|0
1628239080000|2021-08-06 08:38:00|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|0
1628239090000|2021-08-06 08:38:10||276.3||276.4||276.4||276.3|0
1628239170000|2021-08-06 08:39:30|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1628239200000|2021-08-06 08:40:00||276.2||276.3||276.3||276.2|9000000
1628239230000|2021-08-06 08:40:30|276.3|276.2|276.3|276.1|276.3|276.2|276.3|276.1|0
1628239290000|2021-08-06 08:41:30|276.2||276.2||276.2||276.2||0
1628239300000|2021-08-06 08:41:40|276.3|276.2|276.3|276.1|276.3|276.2|276.3|276.1|0
1628239340000|2021-08-06 08:42:20|276.2||276.2||276.2||276.2||0
1628239360000|2021-08-06 08:42:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1628239370000|2021-08-06 08:42:50||276.1||276.1||276.1||276.1|0
1628239440000|2021-08-06 08:44:00|276.2||276.2||276.2||276.2||0
1628239550000|2021-08-06 08:45:50|276.1|276|276.1|276|276.1|276|276.1|276|0
1628239570000|2021-08-06 08:46:10|276|275.9|276|275.9|276|275.9|276|275.9|0
1628239590000|2021-08-06 08:46:30|276.1|276|276|275.9|276.1|276|275.9|275.8|0
1628239620000|2021-08-06 08:47:00|276.1||276.1||276.1||276.1||0
1628239630000|2021-08-06 08:47:10|276||276||276||276||0
1628239680000|2021-08-06 08:48:00|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|0
1628239690000|2021-08-06 08:48:10|276|275.9|276|275.9|276|275.9|276|275.9|0
1628239770000|2021-08-06 08:49:30|276.1|276|276|275.9|276.1|276|276|275.9|0
1628239780000|2021-08-06 08:49:40|276.1|276|276.1|276|276.1|276|276.1|276|0
1628239840000|2021-08-06 08:50:40|276.2|276.1|276.2|276.1|276.3|276.1|276.2|276.1|0
1628239860000|2021-08-06 08:51:00||276||276.1||276.1||276|0
1628239880000|2021-08-06 08:51:20||276||276.1||276.1||276|0
1628239900000|2021-08-06 08:51:40||276||276||276||276|0
1628239910000|2021-08-06 08:51:50|276.1||276.1||276.1||276.1||0
1628240000000|2021-08-06 08:53:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1628240100000|2021-08-06 08:55:00|276.3|276.2|276.4|276.2|276.4|276.3|276.3|276.2|0
1628240160000|2021-08-06 08:56:00|276.5|276.3|276.5|276.4|276.5|276.4|276.5|276.3|0
1628240170000|2021-08-06 08:56:10|276.6||276.5||276.6||276.5||0
1628240190000|2021-08-06 08:56:30|276.6||276.6||276.6||276.6||0
1628240210000|2021-08-06 08:56:50|276.5||276.5||276.5||276.5||0
1628240220000|2021-08-06 08:57:00|276.6||276.6||276.6||276.6||0
1628240240000|2021-08-06 08:57:20||276.5||276.5||276.5||276.5|0
1628240280000|2021-08-06 08:58:00|276.5|276.4|276.5|276.4|276.5|276.5|276.5|276.4|0
1628240300000|2021-08-06 08:58:20|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|0
1628240310000|2021-08-06 08:58:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1628240320000|2021-08-06 08:58:40|276.7||276.7||276.7||276.7||0
1628240610000|2021-08-06 09:03:30|276.6|276.4|276.5|276.4|276.6|276.4|276.5|276.4|0
1628240680000|2021-08-06 09:04:40|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|0
1628240710000|2021-08-06 09:05:10|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1628240740000|2021-08-06 09:05:40||276.2||276.2||276.2||276.2|0
1628240790000|2021-08-06 09:06:30|276.3||276.3||276.3||276.3||0
1628240830000|2021-08-06 09:07:10|276.4||276.4||276.4||276.4||0
1628240910000|2021-08-06 09:08:30||276.3||276.3||276.3||276.3|0
1628240950000|2021-08-06 09:09:10|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1628241010000|2021-08-06 09:10:10||276.3||276.3||276.3||276.3|0
1628241020000|2021-08-06 09:10:20|276.6|276.4|276.5|276.4|276.6|276.5|276.5|276.4|0
1628241370000|2021-08-06 09:16:10|276.6|276.5|276.5|276.4|276.6|276.5|276.4|276.3|0
1628241380000|2021-08-06 09:16:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1628241450000|2021-08-06 09:17:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|0
1628241600000|2021-08-06 09:20:00|276.8|276.7|276.8|276.7|276.8|276.7|276.7|276.6|0
1628241690000|2021-08-06 09:21:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1628241720000|2021-08-06 09:22:00|277||276.9||277||276.9||0
1628241740000|2021-08-06 09:22:20|277|276.9|277.1|277|277.1|277|277|276.9|0
1628241750000|2021-08-06 09:22:30|277.2|276.9|277.1|277|277.2|277|277|276.9|0
1628241800000|2021-08-06 09:23:20|277|276.9|277.1|276.9|277.1|276.9|277|276.9|0
1628241810000|2021-08-06 09:23:30||277||277||277||277|0
1628241870000|2021-08-06 09:24:30|277|276.9|276.9|276.8|277|276.9|276.9|276.8|0
1628241890000|2021-08-06 09:24:50|277|276.9|277|276.9|277|276.9|277|276.9|0
1628241900000|2021-08-06 09:25:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1628241910000|2021-08-06 09:25:10|277|276.9|277|276.9|277|276.9|277|276.9|0
1628241970000|2021-08-06 09:26:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1628242020000|2021-08-06 09:27:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1628242120000|2021-08-06 09:28:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.7|0
1628242230000|2021-08-06 09:30:30||276.7||276.8||276.8||276.7|0
1628242270000|2021-08-06 09:31:10|277|276.9|277|276.8|277|276.9|277|276.8|0
1628242410000|2021-08-06 09:33:30|277.1|276.9|277.1|276.9|277.1|277|277.1|276.9|0
1628242440000|2021-08-06 09:34:00|277|277|277|276.9|277|277|277|276.9|0
1628242450000|2021-08-06 09:34:10|277.1||277.1||277.1||277.1||0
1628242470000|2021-08-06 09:34:30||277||277||277||277|0
1628242560000|2021-08-06 09:36:00|277|276.9|277.1|277|277.1|277|277|276.9|0
1628242650000|2021-08-06 09:37:30|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|0
1628242660000|2021-08-06 09:37:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1628242740000|2021-08-06 09:39:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1628242830000|2021-08-06 09:40:30|277.4||277.4||277.4||277.4||0
1628242840000|2021-08-06 09:40:40||277.3||277.3||277.3||277.3|0
1628242910000|2021-08-06 09:41:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1628242920000|2021-08-06 09:42:00|277.2|277.1|277.3|277.1|277.3|277.2|277.2|277.1|0
1628242960000|2021-08-06 09:42:40|277.2||277.3||277.3||277.2||0
1628242990000|2021-08-06 09:43:10|277.2||277.3||277.3||277.2||0
1628243000000|2021-08-06 09:43:20|277.2|277.2|277.2|277.1|277.3|277.2|277.2|277.1|0
1628243130000|2021-08-06 09:45:30|277.1|277|277.1|277|277.1|277|277.1|277|0
1628243270000|2021-08-06 09:47:50|277.2|276.9|277.1|277|277.2|277.1|277.1|276.9|0
1628243290000|2021-08-06 09:48:10|277.2|277.1|277.1|277|277.2|277.1|277.1|277|0
1628243320000|2021-08-06 09:48:40|277.2|277.1|277.2|277|277.2|277.1|277.2|277|0
1628243380000|2021-08-06 09:49:40||277.1||277.1||277.1||277.1|0
1628243410000|2021-08-06 09:50:10|277.1|277|277.2|277|277.2|277|277.1|277|0
1628243420000|2021-08-06 09:50:20|277.1||277.2||277.2||277.1||0
1628243440000|2021-08-06 09:50:40|277.1||277.1||277.1||277.1||0
1628243470000|2021-08-06 09:51:10|277.2|277.1|277.2|277.1|277.2|277.1|277.1|277|0
1628243640000|2021-08-06 09:54:00|277.1|277|277.2|277|277.2|277|277.1|277|0
1628243670000|2021-08-06 09:54:30|277.1||277.1||277.1||277.1||0
1628243880000|2021-08-06 09:58:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277|0
1628243890000|2021-08-06 09:58:10|277.1|277|277.1|277|277.1|277|277.1|277|0
1628243930000|2021-08-06 09:58:50|277.2||277.2||277.2||277.2||0
1628243970000|2021-08-06 09:59:30|277.1||277.1||277.1||277.1||0
1628244120000|2021-08-06 10:02:00|277|276.9|277|276.9|277.1|277|276.9|276.8|0
1628244150000|2021-08-06 10:02:30|277.1|277|277.1|277|277.1|277|277|277|0
1628244180000|2021-08-06 10:03:00|277|276.9|277|276.9|277|276.9|277|276.9|0
1628244200000|2021-08-06 10:03:20|277.1||277.1||277.1||277.1||0
1628244290000|2021-08-06 10:04:50||277||277||277||277|0
1628244310000|2021-08-06 10:05:10|277.2||277.1||277.2||277.1||0
1628244370000|2021-08-06 10:06:10|277|276.9|277|276.9|277|276.9|277|276.9|0
1628244490000|2021-08-06 10:08:10||276.8||276.9||276.9||276.8|0
1628244500000|2021-08-06 10:08:20|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|0
1628244510000|2021-08-06 10:08:30||276.8||276.8||276.8||276.8|0
1628244540000|2021-08-06 10:09:00|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|0
1628244700000|2021-08-06 10:11:40|276.8||276.8||276.8||276.8||0
1628244890000|2021-08-06 10:14:50|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|0
1628244940000|2021-08-06 10:15:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|0
1628244980000|2021-08-06 10:16:20|276.6|276.5|276.6|276.5|276.7|276.5|276.6|276.5|0
1628244990000|2021-08-06 10:16:30|276.5|276.4|276.6|276.4|276.6|276.4|276.5|276.4|0
1628245000000|2021-08-06 10:16:40||276.5||276.5||276.5||276.5|0
1628245020000|2021-08-06 10:17:00||276.4||276.4||276.4||276.4|0
1628245070000|2021-08-06 10:17:50||276.5||276.5||276.5||276.5|0
1628245080000|2021-08-06 10:18:00||276.4||276.5||276.5||276.4|0
1628245230000|2021-08-06 10:20:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1628245270000|2021-08-06 10:21:10|276.6||276.6||276.6||276.5||0
1628245280000|2021-08-06 10:21:20|276.5||276.5||276.5||276.5||0
1628245290000|2021-08-06 10:21:30|276.6||276.5||276.6||276.5||0
1628245380000|2021-08-06 10:23:00|276.6|276.5|276.6|276.4|276.6|276.5|276.5|276.4|0
1628245390000|2021-08-06 10:23:10||276.5||276.5||276.5||276.5|0
1628245600000|2021-08-06 10:26:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1628245640000|2021-08-06 10:27:20|276.6||276.6||276.6||276.6||0
1628245650000|2021-08-06 10:27:30|276.5||276.5||276.5||276.5||0
1628245740000|2021-08-06 10:29:00|276.4|276.3|276.4|276.3|276.5|276.3|276.4|276.3|0
1628246000000|2021-08-06 10:33:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1628246020000|2021-08-06 10:33:40|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1628246080000|2021-08-06 10:34:40|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|0
1628246520000|2021-08-06 10:42:00|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1628246530000|2021-08-06 10:42:10|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1628246540000|2021-08-06 10:42:20|276.5|276.4|276.6|276.4|276.6|276.4|276.5|276.4|0
1628246550000|2021-08-06 10:42:30|276.7|276.5|276.7|276.5|276.7|276.5|276.7|276.5|0
1628246560000|2021-08-06 10:42:40|276.6||276.6||276.6||276.6||0
1628246840000|2021-08-06 10:47:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.5|0
1628246860000|2021-08-06 10:47:40|276.8||276.8||276.8||276.8||0
1628246870000|2021-08-06 10:47:50|276.7||276.7||276.7||276.7||0
1628246940000|2021-08-06 10:49:00|276.8|276.7|276.8|276.6|276.8|276.7|276.8|276.6|0
1628246950000|2021-08-06 10:49:10||276.7||276.7||276.7||276.7|0
1628246960000|2021-08-06 10:49:20|276.9||276.8||276.9||276.8||0
1628247110000|2021-08-06 10:51:50|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1628247120000|2021-08-06 10:52:00||276.7||276.8||276.8||276.7|0
1628247520000|2021-08-06 10:58:40|277|276.9|277|276.9|277.1|276.9|277|276.9|0
1628247530000|2021-08-06 10:58:50|277.1|277|277.1|277|277.1|277|277.1|277|0
1628247540000|2021-08-06 10:59:00|277|276.9|277.1|277|277.1|277|277|276.9|0
1628247590000|2021-08-06 10:59:50|277|276.9|277|276.9|277|276.9|277|276.9|0
1628247600000|2021-08-06 11:00:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1628247700000|2021-08-06 11:01:40|277|276.9|277|276.9|277|276.9|277|276.9|0
1628247710000|2021-08-06 11:01:50|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1628247760000|2021-08-06 11:02:40|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|0
1628247790000|2021-08-06 11:03:10|276.8||276.8||276.8||276.8||0
1628247830000|2021-08-06 11:03:50|276.7|276.6|276.7|276.5|276.7|276.6|276.6|276.5|0
1628247840000|2021-08-06 11:04:00||276.6||276.6||276.6||276.6|0
1628247890000|2021-08-06 11:04:50||276.5||276.5||276.5||276.5|0
1628247920000|2021-08-06 11:05:20||276.6||276.6||276.6||276.6|0
1628248110000|2021-08-06 11:08:30|276.6|276.5|276.8|276.7|276.8|276.7|276.6|276.5|0
1628248240000|2021-08-06 11:10:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.7|0
1628248280000|2021-08-06 11:11:20|277|276.9|277.1|277|277.1|277|277|276.9|0
1628248290000|2021-08-06 11:11:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1628248530000|2021-08-06 11:15:30|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.2|0
1628248560000|2021-08-06 11:16:00|277.5|277.4|277.5|277.3|277.5|277.4|277.4|277.3|0
1628248600000|2021-08-06 11:16:40||277.4||277.4||277.4||277.4|0
1628248620000|2021-08-06 11:17:00|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|0
1628248660000|2021-08-06 11:17:40||277.3||277.4||277.4||277.3|159205
1628248670000|2021-08-06 11:17:50|||||||||254729
1628248690000|2021-08-06 11:18:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1628248700000|2021-08-06 11:18:20|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|0
1628248720000|2021-08-06 11:18:40|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|0
1628248730000|2021-08-06 11:18:50|277.7||277.6||277.7||277.6||0
1628248830000|2021-08-06 11:20:30|277.5|277.4|277.5|277.3|277.5|277.4|277.4|277.3|0
1628248840000|2021-08-06 11:20:40||277.4||277.4||277.4||277.4|0
1628249090000|2021-08-06 11:24:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1628249100000|2021-08-06 11:25:00|277.7|277.6|277.7|277.5|277.7|277.6|277.6|277.5|0
1628249360000|2021-08-06 11:29:20|277.6|277.4|277.4|277.3|277.7|277.4|277.4|277.3|0
1628249370000|2021-08-06 11:29:30|277.3|277.2|277.4|277.3|277.4|277.3|277.3|277.1|0
1628249570000|2021-08-06 11:32:50|277.5|277.4|277.3|277.2|277.5|277.4|277.3|277.2|0
1628249600000|2021-08-06 11:33:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1628249610000|2021-08-06 11:33:30|277.3||277.3||277.3||277.3||0
1628249620000|2021-08-06 11:33:40||277.2||277.2||277.2||277.2|0
1628249700000|2021-08-06 11:35:00|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|0
1628249730000|2021-08-06 11:35:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1628249750000|2021-08-06 11:35:50||277||277||277||277|0
1628249800000|2021-08-06 11:36:40|277.1|276.9|277.1|276.9|277.1|276.9|277.1|276.9|0
1628249850000|2021-08-06 11:37:30|277||277||277||277||0
1628250380000|2021-08-06 11:46:20|277.1|277|277.1|277|277.1|277|277.1|277|0
1628250390000|2021-08-06 11:46:30|277.2|277.1|277.2|277|277.2|277.1|277.2|277|0
1628250410000|2021-08-06 11:46:50||277.1||277||277.1||277|0
1628250420000|2021-08-06 11:47:00||277.1||277.1||277.1||277.1|0
1628250450000|2021-08-06 11:47:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1628250660000|2021-08-06 11:51:00|277.2|277.1|277.2|277|277.2|277.1|277.1|277|0
1628251030000|2021-08-06 11:57:10||277.1||277.1||277.1||277.1|0
1628251040000|2021-08-06 11:57:20|277.1|277|277.1|277|277.1|277|277.1|277|0
1628251090000|2021-08-06 11:58:10|277|276.9|277.1|277|277.1|277|277|276.9|0
1628251230000|2021-08-06 12:00:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277|0
1628251250000|2021-08-06 12:00:50|277.3||277.2||277.3||277.2||0
1628251260000|2021-08-06 12:01:00|277.3||277.3||277.3||277.3||0
1628251300000|2021-08-06 12:01:40|277.2||277.3||277.3||277.2||0
1628251330000|2021-08-06 12:02:10|277.2|277|277.1|277|277.2|277.1|277.1|277|0
1628251340000|2021-08-06 12:02:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1628251450000|2021-08-06 12:04:10|277.1|277|277.1|277|277.1|277|277.1|277|0
1628251550000|2021-08-06 12:05:50|277|276.9|277.1|276.9|277.1|276.9|277|276.9|0
1628251580000|2021-08-06 12:06:20||277||277||277||276.9|0
1628251640000|2021-08-06 12:07:20||276.9||276.9||276.9||276.9|0
1628251650000|2021-08-06 12:07:30||277||277||277||277|0
1628251660000|2021-08-06 12:07:40||276.9||276.9||276.9||276.9|0
1628251740000|2021-08-06 12:09:00||277||276.9||277||276.9|0
1628251800000|2021-08-06 12:10:00||277||277||277||277|0
1628251860000|2021-08-06 12:11:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277|0
1628251960000|2021-08-06 12:12:40||277||277||277||277|0
1628251970000|2021-08-06 12:12:50||277.1||277.1||277.1||277.1|0
1628252090000|2021-08-06 12:14:50||277||277.1||277.1||277|0
1628252100000|2021-08-06 12:15:00||277||277||277||277|0
1628252140000|2021-08-06 12:15:40|277.1||277.2||277.2||277.1||0
1628252160000|2021-08-06 12:16:00|277.1||277.1||277.1||277.1||0
1628252280000|2021-08-06 12:18:00|277|276.9|277|276.9|277|276.9|277|276.9|0
1628252300000|2021-08-06 12:18:20||276.8||276.8||276.8||276.8|0
1628252320000|2021-08-06 12:18:40|276.9||276.9||276.9||276.9||0
1628252360000|2021-08-06 12:19:20||276.7||276.8||276.8||276.7|0
1628252400000|2021-08-06 12:20:00||276.7||276.7||276.7||276.7|0
1628252410000|2021-08-06 12:20:10||276.8||276.8||276.8||276.8|0
1628252430000|2021-08-06 12:20:30||276.7||276.7||276.7||276.7|0
1628252460000|2021-08-06 12:21:00|276.8||276.8||276.9||276.8||0
1628252470000|2021-08-06 12:21:10||276.6||276.6||276.6||276.6|0
1628252500000|2021-08-06 12:21:40|276.7|276.5|276.7|276.6|276.7|276.6|276.6|276.5|0
1628252550000|2021-08-06 12:22:30|276.8|276.7|276.8|276.6|276.8|276.7|276.8|276.6|0
1628252610000|2021-08-06 12:23:30||276.7||276.7||276.7||276.7|0
1628252650000|2021-08-06 12:24:10|276.9|276.8|277|276.9|277.1|277|276.9|276.8|0
1628252660000|2021-08-06 12:24:20|277.1|277|277.1|277|277.1|277|277.1|277|0
1628252710000|2021-08-06 12:25:10|277|276.9|277.1|276.9|277.1|276.9|277|276.9|0
1628252720000|2021-08-06 12:25:20|277||277||277||277||0
1628252780000|2021-08-06 12:26:20|277.1|277|277.2|277|277.2|277.1|277.1|277|0
1628252890000|2021-08-06 12:28:10|277.1||277.1||277.1||277.1||0
1628252920000|2021-08-06 12:28:40|277.2||277.1||277.2||277.1||0
1628252990000|2021-08-06 12:29:50|277.2|277.1|277.1|277|277.2|277.1|277.1|277|0
1628253000000|2021-08-06 12:30:00|277.2|277.1|277.2|277.1|277.3|277.2|277.2|277|0
1628253010000|2021-08-06 12:30:10|277.3||277.3||277.3||277.2||0
1628253030000|2021-08-06 12:30:30|277.2||277.2||277.2||277.2||0
1628253040000|2021-08-06 12:30:40|277.3||277.2||277.3||277.2||0
1628253050000|2021-08-06 12:30:50|277.3||277.3||277.3||277.3||0
1628253060000|2021-08-06 12:31:00|277.4|277.2|277.4|277.2|277.4|277.3|277.3|277.2|0
1628253070000|2021-08-06 12:31:10||277.3||277.3||277.3||277.3|0
1628253080000|2021-08-06 12:31:20||277.2||277.2||277.2||277.2|0
1628253090000|2021-08-06 12:31:30|277.3||277.4||277.4||277.3||0
1628253120000|2021-08-06 12:32:00|277.3||277.3||277.3||277.3||0
1628253140000|2021-08-06 12:32:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1628253150000|2021-08-06 12:32:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1628253160000|2021-08-06 12:32:40|277.2|277.1|277.2|277|277.2|277.2|277.1|277|0
1628253170000|2021-08-06 12:32:50|277.1||277.1||277.1||277.1||0
1628253190000|2021-08-06 12:33:10|277.2||277.1||277.2||277.1||0
1628253240000|2021-08-06 12:34:00|277|276.9|277|276.9|277|276.9|277|276.9|0
1628253250000|2021-08-06 12:34:10|277.1||277||277.1||277||0
1628253260000|2021-08-06 12:34:20||276.8||276.8||276.8||276.8|0
1628253280000|2021-08-06 12:34:40|276.9|276.9|276.9|276.8|276.9|276.9|276.9|276.8|0
1628253290000|2021-08-06 12:34:50|277|276.9|277|276.9|277|276.9|277|276.9|0
1628253300000|2021-08-06 12:35:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1628253310000|2021-08-06 12:35:10|277|276.9|277|276.9|277|276.9|277|276.9|0
1628253320000|2021-08-06 12:35:20|276.9|276.8|277|276.8|277|276.8|276.9|276.8|0
1628253370000|2021-08-06 12:36:10||276.9||276.9||276.9||276.9|0
1628253380000|2021-08-06 12:36:20|276.9|276.8|277|276.8|277|276.8|276.8|276.7|0
1628253480000|2021-08-06 12:38:00|276.9|276.9|277|276.9|277|276.9|276.9|276.9|0
1628253530000|2021-08-06 12:38:50|277.1|277|277|276.9|277.1|277|277|276.9|0
1628253600000|2021-08-06 12:40:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1628253620000|2021-08-06 12:40:20|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|0
1628253640000|2021-08-06 12:40:40||276.8||276.8||276.8||276.8|0
1628253670000|2021-08-06 12:41:10|277|276.9|277.1|277|277.1|277|277|276.9|0
1628253680000|2021-08-06 12:41:20|277.2||277.1||277.2||277.1||0
1628253740000|2021-08-06 12:42:20|277|276.9|277.1|276.9|277.1|277|277|276.9|0
1628253800000|2021-08-06 12:43:20|277||277||277||277||0
1628253810000|2021-08-06 12:43:30|276.9|276.8|277|276.8|277|276.8|276.9|276.8|0
1628253840000|2021-08-06 12:44:00|276.9||276.9||276.9||276.9||0
1628253870000|2021-08-06 12:44:30|277|276.9|277|276.8|277|276.9|277|276.8|0
1628253880000|2021-08-06 12:44:40|277.2|276.9|277.1|277|277.2|277|277.1|276.9|0
1628254000000|2021-08-06 12:46:40|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|0
1628254030000|2021-08-06 12:47:10|277.4||277.4||277.4||277.4||0
1628254040000|2021-08-06 12:47:20|277.3|277.3|277.4|277.2|277.4|277.3|277.3|277.2|0
1628254060000|2021-08-06 12:47:40|277.5|277.3|277.5|277.4|277.5|277.4|277.5|277.3|0
1628254080000|2021-08-06 12:48:00|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.3|0
1628254100000|2021-08-06 12:48:20|277.4|277.4|277.4|277.3|277.4|277.4|277.4|277.3|0
1628254110000|2021-08-06 12:48:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1628254130000|2021-08-06 12:48:50||277.3||277.3||277.3||277.3|0
1628254140000|2021-08-06 12:49:00||277.4||277.4||277.4||277.4|0
1628254220000|2021-08-06 12:50:20||277.3||277.4||277.4||277.3|0
1628254320000|2021-08-06 12:52:00|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|0
1628254330000|2021-08-06 12:52:10|277.6||277.6||277.6||277.6||0
1628254340000|2021-08-06 12:52:20|277.5|277.5|277.6|277.4|277.6|277.5|277.5|277.4|0
1628254350000|2021-08-06 12:52:30||277.5||277.4||277.5||277.4|0
1628254370000|2021-08-06 12:52:50||277.5||277.5||277.5||277.5|0
1628254700000|2021-08-06 12:58:20|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|0
1628254710000|2021-08-06 12:58:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1628254730000|2021-08-06 12:58:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1628254750000|2021-08-06 12:59:10|277.7|277.6|277.7|277.5|277.8|277.7|277.7|277.5|0
1628254780000|2021-08-06 12:59:40|277.6|277.4|277.6|277.4|277.6|277.5|277.6|277.4|0
1628254790000|2021-08-06 12:59:50||277.5||277.5||277.5||277.5|0
1628254820000|2021-08-06 13:00:20|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|0
1628254830000|2021-08-06 13:00:30|277.7||277.6||277.7||277.6||0
1628254850000|2021-08-06 13:00:50|277.7|277.6|277.7|277.5|277.7|277.6|277.6|277.5|0
1628254860000|2021-08-06 13:01:00|277.6|277.6|277.7|277.6|277.7|277.6|277.6|277.6|0
1628254940000|2021-08-06 13:02:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1628254960000|2021-08-06 13:02:40|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|0
1628254990000|2021-08-06 13:03:10||277.6||277.6||277.6||277.6|0
1628255000000|2021-08-06 13:03:20|277.8||277.7||277.8||277.7||0
1628255040000|2021-08-06 13:04:00|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|0
1628255050000|2021-08-06 13:04:10|277.6||277.6||277.6||277.6||0
1628255140000|2021-08-06 13:05:40|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|0
1628255150000|2021-08-06 13:05:50|277.5|277.3|277.4|277.3|277.5|277.3|277.4|277.3|0
1628255160000|2021-08-06 13:06:00|277.5|277.4|277.7|277.5|277.7|277.5|277.5|277.3|0
1628255310000|2021-08-06 13:08:30|277.6||277.6||277.6||277.6||0
1628255370000|2021-08-06 13:09:30|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|0
1628255380000|2021-08-06 13:09:40|277.5||277.6||277.6||277.5||0
1628255400000|2021-08-06 13:10:00||277.5||277.5||277.5||277.5|0
1628255430000|2021-08-06 13:10:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1628255470000|2021-08-06 13:11:10|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|0
1628255480000|2021-08-06 13:11:20||277.5||277.5||277.5||277.5|0
1628255490000|2021-08-06 13:11:30||277.6||277.6||277.6||277.6|0
1628255570000|2021-08-06 13:12:50|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|0
1628255580000|2021-08-06 13:13:00|277.6||277.6||277.6||277.6||0
1628255640000|2021-08-06 13:14:00||277.4||277.5||277.5||277.4|0
1628255720000|2021-08-06 13:15:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.5|0
1628255730000|2021-08-06 13:15:30||277.5||277.6||277.6||277.5|0
1628255740000|2021-08-06 13:15:40|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|0
1628255770000|2021-08-06 13:16:10|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|0
1628255810000|2021-08-06 13:16:50|278|277.9|277.9|277.8|278|277.9|277.9|277.8|0
1628255860000|2021-08-06 13:17:40|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|0
1628255930000|2021-08-06 13:18:50||277.8||277.7||277.8||277.7|0
1628255960000|2021-08-06 13:19:20|277.8||277.8||277.8||277.8||0
1628255990000|2021-08-06 13:19:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1628256000000|2021-08-06 13:20:00|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|0
1628256270000|2021-08-06 13:24:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1628256280000|2021-08-06 13:24:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1628256300000|2021-08-06 13:25:00|278|277.9|278|277.9|278|277.9|278|277.9|0
1628256310000|2021-08-06 13:25:10|277.9|277.8|278|277.8|278|277.8|277.9|277.8|0
1628256320000|2021-08-06 13:25:20|277.9||277.9||277.9||277.9||0
1628256330000|2021-08-06 13:25:30|278|277.9|278|277.8|278|277.9|278|277.8|0
1628256350000|2021-08-06 13:25:50|277.9||277.9||277.9||277.9||0
1628256390000|2021-08-06 13:26:30|278|277.9|278|277.9|278|277.9|278|277.9|0
1628256400000|2021-08-06 13:26:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1628256450000|2021-08-06 13:27:30|278|277.9|277.9|277.8|278|277.9|277.9|277.8|0
1628256490000|2021-08-06 13:28:10|278||278||278||278||0
1628256500000|2021-08-06 13:28:20|277.9||277.9||277.9||277.9||0
1628256550000|2021-08-06 13:29:10||277.7||277.7||277.8||277.7|0
1628256620000|2021-08-06 13:30:20|277.8||277.8||277.8||277.8||0
1628256630000|2021-08-06 13:30:30|277.9||277.9||277.9||277.9||0
1628256700000|2021-08-06 13:31:40||277.8||277.7||277.8||277.7|0
1628256710000|2021-08-06 13:31:50|277.8|277.6|277.9|277.8|277.9|277.8|277.7|277.6|0
1628256720000|2021-08-06 13:32:00|278|277.9|278|277.9|278|277.9|277.9|277.8|0
1628256740000|2021-08-06 13:32:20|278.1|278|278.1|278|278.2|278.1|278.1|278|0
1628256780000|2021-08-06 13:33:00|278|277.9|278|277.9|278|277.9|278|277.9|0
1628256790000|2021-08-06 13:33:10|278.1||278||278.1||278||0
1628256800000|2021-08-06 13:33:20|278.1|278|278.1|278|278.2|278|278.1|278|0
1628256860000|2021-08-06 13:34:20|278|277.9|278|277.9|278|277.9|278|277.9|0
1628256960000|2021-08-06 13:36:00|278.1|278|278.1|278|278.1|278|278.1|278|0
1628257000000|2021-08-06 13:36:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1628257010000|2021-08-06 13:36:50|278.3||278.2||278.3||278.2||0
1628257020000|2021-08-06 13:37:00|278.1|278|278.2|278.1|278.2|278.1|278.1|278|0
1628257100000|2021-08-06 13:38:20|278.1|278|278.1|277.9|278.1|278|278.1|277.9|0
1628257110000|2021-08-06 13:38:30||278||277.9||278||277.9|0
1628257120000|2021-08-06 13:38:40||278||277.9||278||277.9|0
1628257130000|2021-08-06 13:38:50|278||278||278||278||0
1628257290000|2021-08-06 13:41:30|277.9|277.8|277.9|277.8|278|277.9|277.9|277.8|0
1628257320000|2021-08-06 13:42:00||277.7||277.8||277.8||277.7|0
1628257360000|2021-08-06 13:42:40|278|277.9|278|277.9|278|277.9|278|277.9|0
1628257470000|2021-08-06 13:44:30|277.9|277.8|278|277.8|278|277.8|277.9|277.8|0
1628257480000|2021-08-06 13:44:40|277.9||278||278||277.9||0
1628257510000|2021-08-06 13:45:10||277.9||277.9||277.9||277.9|0
1628257560000|2021-08-06 13:46:00|278.1|278|278.3|278.2|278.3|278.2|278.1|277.9|0
1628257620000|2021-08-06 13:47:00|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|0
1628257630000|2021-08-06 13:47:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1628257730000|2021-08-06 13:48:50|278.1|278|277.9|277.8|278.1|278|277.9|277.8|0
1628257740000|2021-08-06 13:49:00|278||277.9||278||277.9||0
1628257750000|2021-08-06 13:49:10|278|277.9|278|277.9|278|277.9|278|277.9|627
1628257770000|2021-08-06 13:49:30|278.1|278|278.1|278|278.1|278|278.1|278|0
1628257820000|2021-08-06 13:50:20|278.2|278.1|278.2|278|278.2|278.1|278.1|278|0
1628257830000|2021-08-06 13:50:30|278.1||278.1||278.1||278.1||0
1628257880000|2021-08-06 13:51:20|278|277.9|278.1|277.9|278.1|277.9|278|277.9|0
1628257910000|2021-08-06 13:51:50|278|278|278|277.9|278|278|278|277.9|0
1628257940000|2021-08-06 13:52:20|278.1|278|278.1|278|278.1|278|278.1|278|0
1628257970000|2021-08-06 13:52:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1628258060000|2021-08-06 13:54:20|278.1|278|278.2|278.1|278.2|278.1|278.1|278|0
1628258070000|2021-08-06 13:54:30|278.1|278|278.1|278|278.2|278|278.1|278|0
1628258080000|2021-08-06 13:54:40|278.2|278.1|278.2|278|278.2|278.1|278.2|278|0
1628258100000|2021-08-06 13:55:00|278|277.9|278.2|278|278.2|278.1|278|277.9|0
1628258110000|2021-08-06 13:55:10||278.1||278.1||278.1||278.1|0
1628258180000|2021-08-06 13:56:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1628258190000|2021-08-06 13:56:30|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|0
1628258200000|2021-08-06 13:56:40|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1628258230000|2021-08-06 13:57:10||278.1||278.2||278.2||278.1|0
1628258270000|2021-08-06 13:57:50|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|0
1628258330000|2021-08-06 13:58:50|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|0
1628258360000|2021-08-06 13:59:20|278.4||278.4||278.4||278.4||0
1628258370000|2021-08-06 13:59:30|278.3||278.4||278.4||278.3||0
1628258390000|2021-08-06 13:59:50|278.3|278.3|278.2|278.1|278.3|278.3|278.2|278.1|0
1628258400000|2021-08-06 14:00:00|278.3||278.2||278.3||278.2||0
1628258470000|2021-08-06 14:01:10|278.3|278.2|278.3|278.2|278.4|278.2|278.2|278.2|0
1628258480000|2021-08-06 14:01:20|278.4||278.4||278.4||278.4||0
1628258490000|2021-08-06 14:01:30|278.3||278.3||278.3||278.3||0
1628258530000|2021-08-06 14:02:10|278.2|278.1|278.2|278.1|278.3|278.2|278.2|278.1|0
1628258540000|2021-08-06 14:02:20|278.1|278|278.1|278|278.1|278|278.1|278|0
1628258550000|2021-08-06 14:02:30|278.2||278.1||278.2||278.1||0
1628258760000|2021-08-06 14:06:00|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|0
1628258780000|2021-08-06 14:06:20|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|0
1628258790000|2021-08-06 14:06:30|278.2||278.2||278.2||278.2||0
1628258830000|2021-08-06 14:07:10|278.1|278|278.1|277.9|278.1|278|278|277.9|0
1628258840000|2021-08-06 14:07:20||278||278||278||278|0
1628258850000|2021-08-06 14:07:30|278|277.9|278.1|278|278.1|278|278|277.9|0
1628258880000|2021-08-06 14:08:00|278|277.9|278|277.9|278|277.9|278|277.9|0
1628259010000|2021-08-06 14:10:10|278.1|278|278.1|278|278.1|278|278.1|278|0
1628259020000|2021-08-06 14:10:20|278.2|278.1|278.1|278|278.2|278.1|278.1|278|0
1628259030000|2021-08-06 14:10:30|278.2|278.1|278.2|278.1|278.3|278.2|278.2|278.1|0
1628259040000|2021-08-06 14:10:40|278.3||278.2||278.3||278.2||0
1628259050000|2021-08-06 14:10:50|278.3|278.2|278.3|278.2|278.3|278.2|278.2|278.2|0
1628259120000|2021-08-06 14:12:00|278.2|278.1|278.2|278.1|278.3|278.2|278.2|278.1|0
1628259140000|2021-08-06 14:12:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1628259170000|2021-08-06 14:12:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1628259220000|2021-08-06 14:13:40|278.1|278|278|277.9|278.1|278|277.9|277.8|0
1628259230000|2021-08-06 14:13:50|278.1|278|278.1|278|278.1|278|278.1|278|0
1628259240000|2021-08-06 14:14:00|278|277.9|278.1|277.9|278.1|277.9|278|277.9|0
1628259300000|2021-08-06 14:15:00||278||278||278||278|0
1628259310000|2021-08-06 14:15:10|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|0
1628259360000|2021-08-06 14:16:00|278.3||278.3||278.3||278.3||0
1628259370000|2021-08-06 14:16:10|278.2||278.2||278.3||278.2||0
1628259390000|2021-08-06 14:16:30|278.3||278.3||278.3||278.3||0
1628259420000|2021-08-06 14:17:00|278.2|278.2|278.3|278.2|278.3|278.2|278.2|278.2|0
1628259440000|2021-08-06 14:17:20|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|0
1628259450000|2021-08-06 14:17:30|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278|0
1628259460000|2021-08-06 14:17:40|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1628259470000|2021-08-06 14:17:50|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|0
1628259480000|2021-08-06 14:18:00|278.2|278.2|278.3|278.2|278.3|278.2|278.2|278.1|0
1628259510000|2021-08-06 14:18:30|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|0
1628259520000|2021-08-06 14:18:40|278.2||278.2||278.2||278.2||0
1628259680000|2021-08-06 14:21:20|278.3|278.2|278.5|278.4|278.5|278.4|278.3|278.2|0
1628259720000|2021-08-06 14:22:00|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|0
1628259730000|2021-08-06 14:22:10|278.6||278.6||278.6||278.6||0
1628259740000|2021-08-06 14:22:20|278.7||278.7||278.7||278.7||0
1628259750000|2021-08-06 14:22:30|278.6||278.6||278.6||278.6||0
1628259760000|2021-08-06 14:22:40|278.7||278.7||278.7||278.7||0
1628259790000|2021-08-06 14:23:10||278.6||278.6||278.6||278.5|0
1628259800000|2021-08-06 14:23:20|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.7|0
1628259810000|2021-08-06 14:23:30|278.8||278.8||278.8||278.8||0
1628259850000|2021-08-06 14:24:10|278.7|278.6|278.8|278.6|278.8|278.7|278.7|278.6|0
1628259860000|2021-08-06 14:24:20|278.7|278.7|278.8|278.6|278.8|278.7|278.7|278.6|0
1628259870000|2021-08-06 14:24:30|278.7|278.7|278.8|278.6|278.8|278.7|278.7|278.6|0
1628259880000|2021-08-06 14:24:40||278.7||278.7||278.7||278.7|0
1628259910000|2021-08-06 14:25:10|278.9||278.9||278.9||278.9||0
1628259920000|2021-08-06 14:25:20|278.8|278.8|278.8|278.7|278.9|278.8|278.8|278.7|0
1628259930000|2021-08-06 14:25:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.7|0
1628259940000|2021-08-06 14:25:40|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|0
1628259950000|2021-08-06 14:25:50|279||278.9||279||278.9||0
1628259980000|2021-08-06 14:26:20|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|0
1628259990000|2021-08-06 14:26:30|279|278.8|278.9|278.7|279|278.8|278.9|278.7|0
1628260000000|2021-08-06 14:26:40|279|278.8|278.9|278.8|279|278.8|278.9|278.8|0
1628260020000|2021-08-06 14:27:00||278.7||278.8||278.8||278.7|0
1628260050000|2021-08-06 14:27:30|279|278.9|279|278.9|279|278.9|279|278.9|0
1628260080000|2021-08-06 14:28:00|279.1|279|279.1|279|279.2|279|279.1|279|0
1628260090000|2021-08-06 14:28:10|279.2|278.9|279.1|278.9|279.2|279|279.1|278.9|0
1628260120000|2021-08-06 14:28:40|279|279|279.1|278.9|279.1|279|279|278.9|0
1628260140000|2021-08-06 14:29:00|279|278.8|279|278.8|279|278.8|279|278.8|0
1628260150000|2021-08-06 14:29:10|278.9||278.9||278.9||278.9||0
1628260160000|2021-08-06 14:29:20|279||279||279||279||0
1628260180000|2021-08-06 14:29:40|278.9||278.9||279||278.9||0
1628260190000|2021-08-06 14:29:50|279||279||279||279||0
1628260200000|2021-08-06 14:30:00|278.9||278.9||278.9||278.9||0
1628260230000|2021-08-06 14:30:30|279|278.9|279|278.9|279|278.9|279|278.9|0
1628260250000|2021-08-06 14:30:50|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|0
1628260290000|2021-08-06 14:31:30|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|0
1628260300000|2021-08-06 14:31:40|278.7||278.8||278.8||278.7||0
1628260310000|2021-08-06 14:31:50|278.7||278.7||278.7||278.7||0
1628260320000|2021-08-06 14:32:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1628260330000|2021-08-06 14:32:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1628260340000|2021-08-06 14:32:20|279||278.9||279||278.9||0
1628260350000|2021-08-06 14:32:30|279|278.7|278.9|278.8|279|278.8|278.8|278.7|0
1628260360000|2021-08-06 14:32:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1628260440000|2021-08-06 14:34:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1628260460000|2021-08-06 14:34:20||278.7||278.8||278.8||278.7|0
1628260520000|2021-08-06 14:35:20|279||278.9||279||278.9||0
1628260540000|2021-08-06 14:35:40|279|278.9|279|278.9|279|278.9|279|278.9|0
1628260550000|2021-08-06 14:35:50|278.9|278.8|279|278.9|279|278.9|278.9|278.8|0
1628260560000|2021-08-06 14:36:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1628260570000|2021-08-06 14:36:10|279||278.9||279||278.9||0
1628260640000|2021-08-06 14:37:20|279|278.7|278.9|278.8|279|278.9|278.9|278.7|0
1628260650000|2021-08-06 14:37:30|279||279||279||278.9||0
1628260690000|2021-08-06 14:38:10||278.9||278.9||278.9||278.9|0
1628260720000|2021-08-06 14:38:40||278.8||278.9||278.9||278.8|0
1628260730000|2021-08-06 14:38:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1628260740000|2021-08-06 14:39:00|279|278.9|279|278.9|279|278.9|279|278.9|0
1628260760000|2021-08-06 14:39:20||278.8||278.8||278.8||278.8|0
1628260820000|2021-08-06 14:40:20||278.9||278.8||278.9||278.8|0
1628260880000|2021-08-06 14:41:20||278.9||278.9||278.9||278.9|0
1628260910000|2021-08-06 14:41:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1628260920000|2021-08-06 14:42:00|279||278.9||279||278.9||0
1628261090000|2021-08-06 14:44:50|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|0
1628261150000|2021-08-06 14:45:50||278.7||278.7||278.8||278.7|0
1628261170000|2021-08-06 14:46:10||278.8||278.8||278.8||278.8|0
1628261240000|2021-08-06 14:47:20|279|278.9|278.9|278.8|279|278.9|278.9|278.8|0
1628261410000|2021-08-06 14:50:10|279|278.9|279|278.9|279|278.9|279|278.9|0
1628261430000|2021-08-06 14:50:30|278.9|278.8|279|278.9|279|278.9|278.9|278.8|0
1628261440000|2021-08-06 14:50:40||278.8||278.8||278.8||278.8|0
1628261450000|2021-08-06 14:50:50|279.1|278.9|279.1|278.9|279.1|278.9|279.1|278.9|0
1628261490000|2021-08-06 14:51:30|279|279|279.1|278.9|279.1|279|279|278.9|0
1628261500000|2021-08-06 14:51:40|279|278.8|278.9|278.8|279|278.8|278.9|278.8|0
1628261510000|2021-08-06 14:51:50|279|278.9|279|278.9|279|278.9|278.9|278.9|0
1628261610000|2021-08-06 14:53:30|279.1|279|279.1|279|279.1|279|279.1|278.9|0
1628261840000|2021-08-06 14:57:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|0
1628261850000|2021-08-06 14:57:30|279.1|279|279.1|278.9|279.1|279|279|278.9|0
1628261860000|2021-08-06 14:57:40|279||279||279.1||279||0
1628261870000|2021-08-06 14:57:50|279.1|279|279|278.9|279.1|279|279|278.9|0
1628261880000|2021-08-06 14:58:00|279.1||279.1||279.1||279||0
1628261910000|2021-08-06 14:58:30||279||279||279||278.9|0
1628261920000|2021-08-06 14:58:40||278.9||278.9||278.9||278.9|0
1628261940000|2021-08-06 14:59:00|279||279.1||279.1||279||0
1628261960000|2021-08-06 14:59:20|279||279||279||279||0
1628262000000|2021-08-06 15:00:00|278.9|278.8|278.9|278.8|279|278.9|278.9|278.8|0
1628262030000|2021-08-06 15:00:30|279||279||279||278.9||0
1628262040000|2021-08-06 15:00:40|278.9||278.9||279||278.9||0
1628262120000|2021-08-06 15:02:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1628262140000|2021-08-06 15:02:20|278.9||278.8||278.9||278.8||0
1628262200000|2021-08-06 15:03:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1628262230000|2021-08-06 15:03:50|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.5|0
1628262240000|2021-08-06 15:04:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1628262260000|2021-08-06 15:04:20||278.5||278.5||278.5||278.5|0
1628262290000|2021-08-06 15:04:50|278.6||278.6||278.6||278.6||0
1628262300000|2021-08-06 15:05:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1628262330000|2021-08-06 15:05:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1628262410000|2021-08-06 15:06:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1628262870000|2021-08-06 15:14:30|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.7|0
1628263070000|2021-08-06 15:17:50|278.9|278.8|278.9|278.8|278.9|278.8|278.8|278.8|0
1628263130000|2021-08-06 15:18:50|279|278.9|279|278.9|279.1|278.9|278.9|278.8|0
1628263140000|2021-08-06 15:19:00|279.1|279|279.2|279|279.2|279|279|278.9|0
1628263150000|2021-08-06 15:19:10|279.1||279.1||279.1||279.1||0
1628263180000|2021-08-06 15:19:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|0
1628263200000|2021-08-06 15:20:00|279.1|279|279.1|279|279.1|279|279.1|279|0
1628263220000|2021-08-06 15:20:20|279|278.9|279|278.9|279|278.9|278.9|278.8|0
1628263240000|2021-08-06 15:20:40||278.8||278.8||278.8||278.8|0
1628263260000|2021-08-06 15:21:00|278.9||278.9||278.9||278.9||0
1628263510000|2021-08-06 15:25:10|279|278.9|279|278.8|279|278.9|278.9|278.8|0
1628263530000|2021-08-06 15:25:30|278.9||278.9||278.9||278.9||0
1628263550000|2021-08-06 15:25:50||278.7||278.8||278.8||278.7|0
1628263640000|2021-08-06 15:27:20|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|0
1628263650000|2021-08-06 15:27:30|278.8|278.6|278.9|278.7|278.9|278.7|278.8|278.6|0
1628263670000|2021-08-06 15:27:50|278.8||278.9||278.9||278.8||0
1628263700000|2021-08-06 15:28:20|278.8||278.8||278.8||278.8||0
1628263720000|2021-08-06 15:28:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1628263730000|2021-08-06 15:28:50||278.5||278.5||278.5||278.5|0
1628263740000|2021-08-06 15:29:00||278.6||278.6||278.6||278.6|0
1628263750000|2021-08-06 15:29:10|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|0
1628263760000|2021-08-06 15:29:20|278.6|278.6|278.7|278.6|278.7|278.6|278.6|278.6|0
1628263780000|2021-08-06 15:29:40||278.5||278.5||278.5||278.5|0
1628492410000|2021-08-09 07:00:10|279.1|279|279.2|278.5|279.2|279.1|279.1|278.5|165702
1628492430000|2021-08-09 07:00:30|279.1|278.4|278.9|278.4|279.1|278.4|278.9|278.4|0
1628492450000|2021-08-09 07:00:50||278.5||278.5||278.5||278.5|0
1628492460000|2021-08-09 07:01:00|279|278.6|279.1|278.6|279.2|278.6|279|278.5|4970
1628492470000|2021-08-09 07:01:10||278.7||278.8||278.8||278.7|0
1628492480000|2021-08-09 07:01:20|279|278.7|279|278.7|279|278.7|279|278.7|0
1628492540000|2021-08-09 07:02:20|279.1|278.8|279|278.7|279.2|278.9|279|278.7|13592
1628492550000|2021-08-09 07:02:30|278.9||278.9||278.9||278.9||0
1628492570000|2021-08-09 07:02:50|278.8|278.5|278.7|278.5|278.8|278.5|278.7|278.4|19309
1628492580000|2021-08-09 07:03:00|278.8|278.7|279|278.8|279|278.8|278.8|278.7|4371
1628492590000|2021-08-09 07:03:10|279.1|278.9|279|278.8|279.2|278.9|279|278.8|4233
1628492650000|2021-08-09 07:04:10||278.9||278.8||278.9||278.8|0
1628492690000|2021-08-09 07:04:50||278.9||278.9||278.9||278.9|0
1628492700000|2021-08-09 07:05:00|279.1||279.1||279.2||279||5811
1628492710000|2021-08-09 07:05:10|279|278.8|278.9|278.7|279|278.8|278.9|278.6|5406
1628492760000|2021-08-09 07:06:00|278.8|278.8|278.7|278.5|278.8|278.8|278.7|278.5|7541
1628492820000|2021-08-09 07:07:00|278.8|278.6|279|278.8|279|278.8|278.8|278.6|13950
1628492860000|2021-08-09 07:07:40|279.1|278.9|278.9|278.7|279.1|278.9|278.9|278.6|0
1628492880000|2021-08-09 07:08:00|279|278.9|279|278.9|279|278.9|279|278.9|4934
1628492900000|2021-08-09 07:08:20|279.1|279|279.1|278.9|279.2|279|279.1|278.9|9100
1628492910000|2021-08-09 07:08:30||278.8||278.9||278.9||278.8|0
1628492930000|2021-08-09 07:08:50||278.8||278.7||278.8||278.7|0
1628492950000|2021-08-09 07:09:10|279.2|278.8|279.1|279|279.2|279.1|279.1|278.8|2291
1628492990000|2021-08-09 07:09:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|1717
1628493010000|2021-08-09 07:10:10|279.3||279.3||279.4||279.3||10004
1628493060000|2021-08-09 07:11:00|279.2|279|278.9|278.7|279.2|279|278.9|278.6|23493
1628493070000|2021-08-09 07:11:10|278.8|278.8|278.8|278.7|278.8|278.8|278.8|278.6|9387
1628493120000|2021-08-09 07:12:00|278.9|278.8|278.9|278.8|278.9|278.8|278.8|278.8|6819
1628493160000|2021-08-09 07:12:40||278.7||278.7||278.7||278.7|0
1628493170000|2021-08-09 07:12:50||278.8||278.8||278.8||278.8|0
1628493250000|2021-08-09 07:14:10||278.7||278.7||278.7||278.7|155
1628493330000|2021-08-09 07:15:30|278.8|278.6|278.7|278.6|278.8|278.6|278.7|278.6|19
1628493340000|2021-08-09 07:15:40|278.6|278.5|278.7|278.5|278.7|278.6|278.6|278.5|9596
1628493360000|2021-08-09 07:16:00|278.8|278.6|279.1|278.9|279.1|279|278.8|278.6|17356
1628493370000|2021-08-09 07:16:10||279||279||279||279|0
1628493380000|2021-08-09 07:16:20|279|278.9|279|278.8|279|278.9|279|278.8|156
1628493400000|2021-08-09 07:16:40||278.7||278.7||278.7||278.7|0
1628493410000|2021-08-09 07:16:50|278.9||278.9||278.9||278.9||0
1628493430000|2021-08-09 07:17:10|279|278.8|279|278.7|279|278.9|279|278.7|0
1628493440000|2021-08-09 07:17:20|278.9||279||279||278.9||0
1628493520000|2021-08-09 07:18:40|278.9||278.8||278.9||278.8||0
1628493580000|2021-08-09 07:19:40|278.9|278.8|279|278.8|279.1|278.9|278.9|278.8|4064
1628493590000|2021-08-09 07:19:50||278.9||278.9||278.9||278.9|0
1628493620000|2021-08-09 07:20:20|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|0
1628493630000|2021-08-09 07:20:30|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.6|932
1628493650000|2021-08-09 07:20:50|278.8|278.6|278.7|278.5|278.8|278.6|278.7|278.5|313
1628493700000|2021-08-09 07:21:40||278.6||278.6||278.6||278.6|0
1628493710000|2021-08-09 07:21:50|278.6|278.5|278.7|278.5|278.7|278.6|278.6|278.4|6605
1628493720000|2021-08-09 07:22:00||278.6||278.6||278.6||278.6|0
1628493730000|2021-08-09 07:22:10|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.7|0
1628493880000|2021-08-09 07:24:40|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|11
1628493890000|2021-08-09 07:24:50||278.6||278.6||278.6||278.6|0
1628493900000|2021-08-09 07:25:00||278.5||278.5||278.5||278.5|0
1628493910000|2021-08-09 07:25:10|278.6|278.6|278.5|278.4|278.6|278.6|278.5|278.4|7509
1628493940000|2021-08-09 07:25:40|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|17
1628493990000|2021-08-09 07:26:30|278.3||278.3||278.4||278.3||0
1628494000000|2021-08-09 07:26:40|||||||||50
1628494010000|2021-08-09 07:26:50||278.1||278.1||278.1||278.1|0
1628494020000|2021-08-09 07:27:00||278.2||278.2||278.2||278.2|0
1628494110000|2021-08-09 07:28:30||278.1||278.1||278.1||278.1|0
1628494140000|2021-08-09 07:29:00||278.2||278.2||278.2||278.2|0
1628494150000|2021-08-09 07:29:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|1654
1628494260000|2021-08-09 07:31:00|278.3|278.2|278.4|278.2|278.4|278.3|278.3|278.1|1465
1628494300000|2021-08-09 07:31:40|278.3|278.1|278.2|278|278.3|278.1|278.1|278|2952
1628494310000|2021-08-09 07:31:50|278.1||278.1||278.2||278.1||0
1628494340000|2021-08-09 07:32:20|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|4028
1628494380000|2021-08-09 07:33:00|278.1|278|278.2|278|278.2|278|278.1|278|0
1628494390000|2021-08-09 07:33:10|278.1||278.1||278.1||278.1||11321
1628494460000|2021-08-09 07:34:20|278|277.9|278.1|277.9|278.1|278|278|277.9|17623
1628494470000|2021-08-09 07:34:30|278|277.8|278|277.9|278|277.9|278|277.8|7400
1628494510000|2021-08-09 07:35:10|277.9|277.8|278|277.8|278|277.8|277.9|277.7|6900
1628494520000|2021-08-09 07:35:20|277.9||277.9||277.9||277.9||0
1628494530000|2021-08-09 07:35:30||277.7||277.7||277.7||277.7|0
1628494540000|2021-08-09 07:35:40||277.8||277.8||277.8||277.8|0
1628494590000|2021-08-09 07:36:30|||||||||4000
1628494610000|2021-08-09 07:36:50|278.1|277.9|278.2|277.9|278.2|277.9|278.1|277.9|642
1628494620000|2021-08-09 07:37:00|278.1|277.8|278.2|277.9|278.2|277.9|278.1|277.8|0
1628494630000|2021-08-09 07:37:10|278.1|277.8|278.1|277.8|278.2|277.9|278.1|277.8|0
1628494640000|2021-08-09 07:37:20|278.2|277.9|278.1|277.8|278.2|277.9|278.1|277.8|0
1628494650000|2021-08-09 07:37:30|278.2|277.9|278.1|277.8|278.2|277.9|278.1|277.8|0
1628494680000|2021-08-09 07:38:00|278.2|277.9|278.1|277.8|278.2|277.9|278.1|277.8|0
1628494690000|2021-08-09 07:38:10|278.2|277.9|278.2|277.9|278.2|277.9|278.2|277.9|0
1628494700000|2021-08-09 07:38:20|278.1|278|278.1|277.9|278.2|278|278.1|277.9|0
1628494710000|2021-08-09 07:38:30|278.2|278|278.1|277.9|278.2|278|278.1|277.8|0
1628494720000|2021-08-09 07:38:40|278|277.8|278.2|277.9|278.2|277.9|278|277.8|0
1628494740000|2021-08-09 07:39:00|278.1|277.8|278.1|277.8|278.1|277.8|278.1|277.8|0
1628494760000|2021-08-09 07:39:20|278.2|277.9|278.2|277.9|278.2|277.9|278.2|277.9|0
1628494780000|2021-08-09 07:39:40|278.1|277.8|278.1|277.8|278.2|277.9|278.1|277.8|0
1628494790000|2021-08-09 07:39:50|278.4|278.1|278.2|278|278.4|278.1|278.2|278|2249
1628494800000|2021-08-09 07:40:00|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1628494810000|2021-08-09 07:40:10|278.3|278.1|278.3|278.1|278.3|278.1|278.3|278.1|0
1628494820000|2021-08-09 07:40:20|278.4|278.2|278.4|278.1|278.4|278.2|278.4|278.1|0
1628494830000|2021-08-09 07:40:30|278.3|278|278.3|278|278.4|278.1|278.3|278|0
1628494840000|2021-08-09 07:40:40|278.4|278.1|278.4|278.1|278.4|278.1|278.3|278|0
1628494850000|2021-08-09 07:40:50|278.3|278|278.3|278|278.3|278|278.3|278|0
1628494860000|2021-08-09 07:41:00|278.4|278.1|278.4|278.1|278.4|278.1|278.4|278.1|0
1628494870000|2021-08-09 07:41:10|278|277.8|278.1|277.9|278.1|277.9|278|277.8|161
1628494900000|2021-08-09 07:41:40|278.2|278|278.2|278|278.2|278|278.2|278|0
1628494920000|2021-08-09 07:42:00|278.1|277.9|278.2|278|278.2|278|278.1|277.9|0
1628494930000|2021-08-09 07:42:10|278.1|277.9|278.2|278|278.2|278|278.1|277.9|0
1628494970000|2021-08-09 07:42:50|278.1|277.9|278.2|278|278.2|278|278.1|277.9|0
1628494980000|2021-08-09 07:43:00|278.1|277.9|278.1|277.9|278.2|278|278.1|277.9|0
1628494990000|2021-08-09 07:43:10|278|277.8|278.1|277.9|278.1|277.9|278|277.8|0
1628495010000|2021-08-09 07:43:30|278|277.8|278|277.8|278|277.8|278|277.8|0
1628495020000|2021-08-09 07:43:40|278.1|277.9|278|277.8|278.1|277.9|278|277.8|0
1628495030000|2021-08-09 07:43:50|278.1|277.9|278|277.8|278.1|277.9|278|277.8|0
1628495040000|2021-08-09 07:44:00|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|0
1628495080000|2021-08-09 07:44:40|277.9|277.8|277.9|277.7|278|277.8|277.9|277.7|744
1628495090000|2021-08-09 07:44:50|278|277.8|278.1|277.9|278.1|277.9|278|277.8|0
1628495100000|2021-08-09 07:45:00|278|277.8|278.1|277.8|278.2|277.9|278|277.8|0
1628495110000|2021-08-09 07:45:10|278|277.9|278|277.8|278|277.9|278|277.8|0
1628495130000|2021-08-09 07:45:30|278.1|277.9|278.1|277.9|278.1|277.9|278|277.8|0
1628495140000|2021-08-09 07:45:40||277.8||277.8||277.8||277.8|0
1628495150000|2021-08-09 07:45:50|278|277.7|278|277.7|278|277.7|278|277.7|0
1628495160000|2021-08-09 07:46:00|278.1|277.8|278|277.7|278.1|277.8|278|277.7|0
1628495170000|2021-08-09 07:46:10|278.1|277.8|278|277.8|278.1|277.8|278|277.7|0
1628495180000|2021-08-09 07:46:20|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1628495190000|2021-08-09 07:46:30|278|277.8|278|277.8|278|277.8|278|277.8|0
1628495210000|2021-08-09 07:46:50|277.9|277.7|278|277.8|278|277.8|277.9|277.7|0
1628495220000|2021-08-09 07:47:00|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|3165
1628495260000|2021-08-09 07:47:40|278|277.8|278|277.7|278|277.8|277.9|277.6|0
1628495280000|2021-08-09 07:48:00|277.9|277.6|277.9|277.7|277.9|277.7|277.9|277.6|0
1628495290000|2021-08-09 07:48:10|278|277.8|278|277.7|278|277.8|277.9|277.6|0
1628495300000|2021-08-09 07:48:20|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|0
1628495310000|2021-08-09 07:48:30|278|277.8|278|277.8|278|277.8|278|277.7|462
1628495320000|2021-08-09 07:48:40|278.1|277.9|278|277.8|278.1|277.9|278|277.8|0
1628495330000|2021-08-09 07:48:50|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|1000
1628495340000|2021-08-09 07:49:00|278|277.8|278|277.8|278|277.8|278|277.8|0
1628495350000|2021-08-09 07:49:10|278.1|277.7|278|277.7|278.1|277.7|278|277.7|617
1628495360000|2021-08-09 07:49:20|278.1|277.8|278.1|277.8|278.1|277.8|278.1|277.8|0
1628495370000|2021-08-09 07:49:30|278|277.7|278.1|277.8|278.1|277.8|278|277.7|0
1628495380000|2021-08-09 07:49:40|278|277.7|278|277.7|278.1|277.8|278|277.7|0
1628495390000|2021-08-09 07:49:50|278.1|277.8|278.1|277.9|278.1|277.9|278.1|277.8|668
1628495400000|2021-08-09 07:50:00|278.2|278|278.3|278|278.3|278|278.2|278|0
1628495410000|2021-08-09 07:50:10|278.2|277.9|278.1|277.9|278.3|278|278.1|277.9|0
1628495420000|2021-08-09 07:50:20|278.2|278|278.2|277.9|278.2|278|278.2|277.9|0
1628495430000|2021-08-09 07:50:30|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278.1|0
1628495460000|2021-08-09 07:51:00|278.4|278.2|278.4|278.2|278.4|278.2|278.3|278.1|0
1628495470000|2021-08-09 07:51:10|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|457
1628495480000|2021-08-09 07:51:20|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1628495500000|2021-08-09 07:51:40|278.5|278.1|278.3|278.1|278.5|278.3|278.3|278.1|0
1628495560000|2021-08-09 07:52:40|278.2|278.1|278.1|278|278.2|278.1|278.1|278|7475
1628495580000|2021-08-09 07:53:00|278.2||278.2||278.2||278.1||2121
1628495650000|2021-08-09 07:54:10|278.1|277.9|278.1|278|278.1|278|278.1|277.9|0
1628495680000|2021-08-09 07:54:40|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|3127
1628495720000|2021-08-09 07:55:20|278.4||278.3||278.4||278.3||0
1628495850000|2021-08-09 07:57:30|278.4|278.1|278.5|278.4|278.5|278.4|278.4|278.1|7333
1628495870000|2021-08-09 07:57:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.2|3186
1628495930000|2021-08-09 07:58:50|||||||||1000
1628495970000|2021-08-09 07:59:30||278.2||278.2||278.2||278.2|0
1628495990000|2021-08-09 07:59:50|278.5|278.3|278.5|278.3|278.5|278.3|278.4|278.3|0
1628496020000|2021-08-09 08:00:20||278.4||278.3||278.4||278.3|190
1628496030000|2021-08-09 08:00:30||278.4||278.4||278.4||278.3|0
1628496050000|2021-08-09 08:00:50||278.3||278.4||278.4||278.3|0
1628496090000|2021-08-09 08:01:30||278.3||278.3||278.3||278.3|0
1628496100000|2021-08-09 08:01:40||278.4||278.4||278.4||278.4|0
1628496110000|2021-08-09 08:01:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1628496120000|2021-08-09 08:02:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1628496130000|2021-08-09 08:02:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|3189
1628496140000|2021-08-09 08:02:20||278.2||278.3||278.3||278.2|0
1628496150000|2021-08-09 08:02:30||278.2||278.2||278.2||278.2|210
1628496190000|2021-08-09 08:03:10|278.3|278.1|278.2|278|278.3|278.1|278.2|278|5571
1628496240000|2021-08-09 08:04:00|278.1|277.9|278.1|278|278.1|278|278|277.9|2947
1628496260000|2021-08-09 08:04:20|||||||||546
1628496340000|2021-08-09 08:05:40|278.2|278.1|278.2|278|278.2|278.1|278.2|278|1878
1628496430000|2021-08-09 08:07:10|278.3|278.1|278.3|278.2|278.3|278.2|278.3|278.1|5311
1628496440000|2021-08-09 08:07:20|||||||||256
1628496450000|2021-08-09 08:07:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|703
1628496460000|2021-08-09 08:07:40|278.5|278.4|278.5|278.4|278.5|278.4|278.4|278.3|4357
1628496540000|2021-08-09 08:09:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|13086
1628496550000|2021-08-09 08:09:10|278.3|278.2|278.3|278.2|278.4|278.2|278.3|278.2|1680
1628496570000|2021-08-09 08:09:30||278.1||278.1||278.1||278.1|0
1628496600000|2021-08-09 08:10:00|278.2|278|278.1|278|278.2|278.1|278.1|278|0
1628496640000|2021-08-09 08:10:40|278.2||278.1||278.2||278.1||0
1628496670000|2021-08-09 08:11:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1628496730000|2021-08-09 08:12:10|||||||||869
1628496770000|2021-08-09 08:12:50|278.3|278.2|278.5|278.3|278.5|278.3|278.3|278.2|809
1628496840000|2021-08-09 08:14:00|278.4|278.4|278.5|278.4|278.5|278.4|278.4|278.4|16119
1628496920000|2021-08-09 08:15:20|||||||||48
1628496930000|2021-08-09 08:15:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|3345
1628496970000|2021-08-09 08:16:10|278.5||278.5||278.5||278.5||93
1628497080000|2021-08-09 08:18:00|278.4||278.4||278.4||278.4||0
1628497100000|2021-08-09 08:18:20|278.5||278.5||278.5||278.5||0
1628497120000|2021-08-09 08:18:40|278.4||278.4||278.4||278.4||0
1628497140000|2021-08-09 08:19:00|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|4146
1628497160000|2021-08-09 08:19:20|||||||||6996
1628497170000|2021-08-09 08:19:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|307
1628497180000|2021-08-09 08:19:40|278.4|278.3|278.4|278.2|278.4|278.3|278.3|278.2|1800
1628497190000|2021-08-09 08:19:50|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1628497200000|2021-08-09 08:20:00|278.4||278.4||278.4||278.4||0
1628497320000|2021-08-09 08:22:00|278.3|278.1|278.4|278.3|278.4|278.3|278.3|278.1|24265
1628497380000|2021-08-09 08:23:00|||||||||206
1628497420000|2021-08-09 08:23:40|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|10000
1628497480000|2021-08-09 08:24:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|2574
1628497500000|2021-08-09 08:25:00|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|6281
1628497510000|2021-08-09 08:25:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|2076
1628497600000|2021-08-09 08:26:40||278.1||278.2||278.2||278.1|4951
1628497610000|2021-08-09 08:26:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|5566
1628497630000|2021-08-09 08:27:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|62
1628497650000|2021-08-09 08:27:30|||||||||354
1628497740000|2021-08-09 08:29:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1628497750000|2021-08-09 08:29:10|278.7||278.7||278.7||278.7||0
1628497790000|2021-08-09 08:29:50|278.6||278.7||278.7||278.6||810
1628497830000|2021-08-09 08:30:30|278.6||278.6||278.6||278.6||0
1628497840000|2021-08-09 08:30:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|3519
1628497940000|2021-08-09 08:32:20|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|4596
1628497960000|2021-08-09 08:32:40||278.2||278.2||278.2||278.2|0
1628497970000|2021-08-09 08:32:50||278.3||278.3||278.3||278.3|0
1628498040000|2021-08-09 08:34:00|||||||||316
1628498130000|2021-08-09 08:35:30|||||||||1000
1628498200000|2021-08-09 08:36:40|||||||||126
1628498280000|2021-08-09 08:38:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|4720
1628498300000|2021-08-09 08:38:20|278.6||278.5||278.6||278.5||0
1628498390000|2021-08-09 08:39:50|278.6|278.5|278.6|278.4|278.6|278.5|278.5|278.4|4947
1628498400000|2021-08-09 08:40:00|278.5|278.5|278.6|278.5|278.6|278.5|278.5|278.4|2500
1628498580000|2021-08-09 08:43:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|136
1628498590000|2021-08-09 08:43:10|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|1796
1628498830000|2021-08-09 08:47:10|278.6||278.6||278.6||278.6||0
1628498860000|2021-08-09 08:47:40|||||||||1472
1628498870000|2021-08-09 08:47:50|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|2131
1628498910000|2021-08-09 08:48:30|278.6||278.6||278.6||278.6||0
1628498950000|2021-08-09 08:49:10||278.5||278.5||278.5||278.5|114
1628498980000|2021-08-09 08:49:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|156
1628499000000|2021-08-09 08:50:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|3307
1628499010000|2021-08-09 08:50:10||278.2||278.2||278.2||278.2|0
1628499150000|2021-08-09 08:52:30|278.3|278.3|278.3|278.2|278.3|278.3|278.3|278.2|0
1628499160000|2021-08-09 08:52:40|278.2|278.1|278.4|278.2|278.4|278.3|278.2|278.1|5189
1628499170000|2021-08-09 08:52:50||278.3||278.3||278.3||278.3|0
1628499180000|2021-08-09 08:53:00||278.2||278.2||278.2||278.2|19
1628499220000|2021-08-09 08:53:40||278.3||278.3||278.3||278.3|0
1628499270000|2021-08-09 08:54:30|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|3363
1628499300000|2021-08-09 08:55:00|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|2564
1628499310000|2021-08-09 08:55:10||278.4||278.4||278.4||278.4|0
1628499400000|2021-08-09 08:56:40||278.3||278.3||278.3||278.3|156
1628499410000|2021-08-09 08:56:50||278.4||278.4||278.4||278.4|0
1628499450000|2021-08-09 08:57:30|278.6||278.6||278.6||278.6||0
1628499460000|2021-08-09 08:57:40|278.5||278.5||278.5||278.5||0
1628499490000|2021-08-09 08:58:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|54
1628499500000|2021-08-09 08:58:20|278.7||278.7||278.7||278.7||0
1628499510000|2021-08-09 08:58:30|278.6|278.6|278.7|278.6|278.7|278.6|278.6|278.5|6664
1628499550000|2021-08-09 08:59:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|6192
1628499560000|2021-08-09 08:59:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|2158
1628499570000|2021-08-09 08:59:30|278.8||278.7||278.8||278.7||0
1628499580000|2021-08-09 08:59:40|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|15000
1628499640000|2021-08-09 09:00:40|278.7||278.6||278.7||278.6||0
1628499650000|2021-08-09 09:00:50|278.7||278.7||278.7||278.7||66
1628499700000|2021-08-09 09:01:40|278.8|278.6|278.8|278.6|278.8|278.7|278.8|278.6|7764
1628499710000|2021-08-09 09:01:50||278.7||278.7||278.7||278.7|0
1628499800000|2021-08-09 09:03:20|278.9|278.8|278.9|278.8|278.9|278.8|278.8|278.8|4754
1628499850000|2021-08-09 09:04:10|279|278.9|279|278.8|279|278.9|279|278.8|741
1628499890000|2021-08-09 09:04:50||278.9||278.9||278.9||278.9|0
1628499920000|2021-08-09 09:05:20|||||||||750
1628499960000|2021-08-09 09:06:00|||||||||810
1628499980000|2021-08-09 09:06:20|279.1|279|279|278.9|279.1|279|279|278.9|8551
1628499990000|2021-08-09 09:06:30|279.1|279|279.1|279|279.1|279|279.1|279|1672
1628500000000|2021-08-09 09:06:40|279.2|279.1|279.2|279|279.2|279.1|279.1|279|5145
1628500040000|2021-08-09 09:07:20|279.1||279.2||279.2||279.1||15000
1628500060000|2021-08-09 09:07:40|279.1||279.1||279.1||279.1||0
1628500090000|2021-08-09 09:08:10|279|278.9|279|278.9|279|278.9|279|278.9|14946
1628500100000|2021-08-09 09:08:20|279.1|279|279.1|279|279.1|279|279.1|279|1299
1628500140000|2021-08-09 09:09:00||278.9||278.9||278.9||278.9|2488
1628500160000|2021-08-09 09:09:20|279||279||279||279||0
1628500200000|2021-08-09 09:10:00|||||||||100
1628500250000|2021-08-09 09:10:50|278.9|278.8|279|278.9|279|278.9|278.9|278.8|20852
1628500260000|2021-08-09 09:11:00|279.1||279.1||279.1||279.1||0
1628500310000|2021-08-09 09:11:50|279||279||279||279||0
1628500400000|2021-08-09 09:13:20|278.9|278.8|278.9|278.8|278.9|278.8|278.8|278.7|13290
1628500410000|2021-08-09 09:13:30|||||||||1183
1628500440000|2021-08-09 09:14:00||278.7||278.7||278.7||278.7|0
1628500450000|2021-08-09 09:14:10|278.8||278.8||278.8||278.8||0
1628500460000|2021-08-09 09:14:20|278.9||278.9||278.9||278.9||0
1628500500000|2021-08-09 09:15:00|279|278.8|279|278.9|279|278.9|279|278.8|3086
1628500580000|2021-08-09 09:16:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|2886
1628500600000|2021-08-09 09:16:40||278.7||278.8||278.8||278.7|0
1628500610000|2021-08-09 09:16:50||278.7||278.7||278.7||278.7|0
1628500620000|2021-08-09 09:17:00||278.8||278.8||278.8||278.8|0
1628500670000|2021-08-09 09:17:50||278.7||278.7||278.8||278.7|0
1628500690000|2021-08-09 09:18:10|278.8||278.8||278.8||278.8||0
1628500720000|2021-08-09 09:18:40||278.6||278.7||278.7||278.6|0
1628500800000|2021-08-09 09:20:00|||||||||3010
1628500820000|2021-08-09 09:20:20|||||||||1178
1628500850000|2021-08-09 09:20:50|278.9|278.8|278.9|278.8|278.9|278.8|278.8|278.8|141
1628501020000|2021-08-09 09:23:40|279|278.9|279|278.9|279|278.9|279|278.9|1185
1628501030000|2021-08-09 09:23:50|278.9|278.8|279|278.9|279|278.9|278.9|278.8|4274
1628501060000|2021-08-09 09:24:20|279.1|279|279.1|279|279.1|279|279.1|279|940
1628501070000|2021-08-09 09:24:30||278.9||278.9||278.9||278.9|0
1628501100000|2021-08-09 09:25:00|||||||||24
1628501240000|2021-08-09 09:27:20||279||278.9||279||278.9|0
1628501330000|2021-08-09 09:28:50|279||279||279||279||0
1628501340000|2021-08-09 09:29:00|||||||||120
1628501360000|2021-08-09 09:29:20|||||||||176
1628501420000|2021-08-09 09:30:20|||||||||3461
1628501460000|2021-08-09 09:31:00|||||||||1100
1628501950000|2021-08-09 09:39:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|5428
1628501960000|2021-08-09 09:39:20|279|278.9|279|278.9|279|278.9|279|278.9|2433
1628502010000|2021-08-09 09:40:10|279.1|279|279.1|279|279.1|279|279.1|279|4126
1628502020000|2021-08-09 09:40:20||278.9||278.9||279||278.9|0
1628502050000|2021-08-09 09:40:50||279||279||279||279|0
1628502100000|2021-08-09 09:41:40||278.9||278.9||278.9||278.9|0
1628502190000|2021-08-09 09:43:10||279||279||279||279|0
1628502310000|2021-08-09 09:45:10|279|278.8|279.1|278.9|279.1|279|278.9|278.8|14176
1628502330000|2021-08-09 09:45:30||279||279||279||279|0
1628502400000|2021-08-09 09:46:40|279.2|279.1|279.2|279.1|279.3|279.2|279.2|279.1|11138
1628502530000|2021-08-09 09:48:50|279.3||279.3||279.3||279.3||0
1628502550000|2021-08-09 09:49:10||279.2||279.2||279.2||279.2|0
1628502600000|2021-08-09 09:50:00|279.4||279.4||279.4||279.4||0
1628502610000|2021-08-09 09:50:10|279.3||279.3||279.3||279.3||900
1628502640000|2021-08-09 09:50:40|279.2|279.1|279.2|279.1|279.2|279.2|279.2|279.1|19500
1628502660000|2021-08-09 09:51:00|279.1|279|279|278.9|279.1|279|279|278.9|5296
1628502670000|2021-08-09 09:51:10|279.1||279.1||279.1||279.1||2500
1628502680000|2021-08-09 09:51:20||279||279||279||279|582
1628502760000|2021-08-09 09:52:40|279.2||279.2||279.2||279.2||0
1628502840000|2021-08-09 09:54:00||279.1||279.1||279.1||279.1|0
1628502900000|2021-08-09 09:55:00|279.3||279.3||279.3||279.3||0
1628502920000|2021-08-09 09:55:20|279.2|279.2|279.2|279.1|279.2|279.2|279.2|279.1|3647
1628502980000|2021-08-09 09:56:20|279.1|279|279.1|279|279.1|279|279.1|279|10523
1628503000000|2021-08-09 09:56:40|279.2||279.2||279.2||279.2||1736
1628503030000|2021-08-09 09:57:10|279.1|279.1|279|278.9|279.1|279.1|279|278.9|3465
1628503040000|2021-08-09 09:57:20|279.1|279|279.1|279|279.1|279|279.1|279|2500
1628503120000|2021-08-09 09:58:40|279.2|279.1|279.2|279|279.2|279.1|279.2|279|3840
1628503180000|2021-08-09 09:59:40|279.1||279.1||279.1||279.1||0
1628503190000|2021-08-09 09:59:50||278.9||278.9||278.9||278.9|0
1628503220000|2021-08-09 10:00:20||279||279||279||279|0
1628503300000|2021-08-09 10:01:40|||||||||28
1628503310000|2021-08-09 10:01:50|||||||||2325
1628503380000|2021-08-09 10:03:00||278.9||278.9||278.9||278.9|3072
1628503410000|2021-08-09 10:03:30|279||279||279||279||0
1628503420000|2021-08-09 10:03:40|279.1|279|279.1|279|279.1|279|279.1|279|0
1628503500000|2021-08-09 10:05:00|279.2|279.1|279.2|279|279.2|279.1|279.2|279|5551
1628503510000|2021-08-09 10:05:10||279.1||279.1||279.1||279.1|0
1628503540000|2021-08-09 10:05:40|279.3|279.2|279.3|279.2|279.4|279.2|279.3|279.2|3843
1628503550000|2021-08-09 10:05:50|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|3243
1628503560000|2021-08-09 10:06:00|279.2||279.2||279.2||279.2||0
1628503660000|2021-08-09 10:07:40|279.1|279|279.1|279|279.1|279|279.1|279|10080
1628503720000|2021-08-09 10:08:40|279|278.9|279|278.9|279|278.9|279|278.9|5472
1628503730000|2021-08-09 10:08:50|279.1|279|279.1|278.9|279.1|279|279.1|278.9|2500
1628503780000|2021-08-09 10:09:40|279||279||279||279||0
1628503840000|2021-08-09 10:10:40|||||||||10000
1628503900000|2021-08-09 10:11:40||278.8||278.8||278.8||278.8|0
1628503930000|2021-08-09 10:12:10||278.9||278.9||278.9||278.9|0
1628503960000|2021-08-09 10:12:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|159
1628504020000|2021-08-09 10:13:40|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|3725
1628504030000|2021-08-09 10:13:50|||||||||2000
1628504110000|2021-08-09 10:15:10||278.7||278.7||278.7||278.7|0
1628504150000|2021-08-09 10:15:50|278.8||278.9||278.9||278.8||0
1628504210000|2021-08-09 10:16:50||278.8||278.8||278.8||278.8|0
1628504250000|2021-08-09 10:17:30|279|278.9|279.1|278.9|279.1|279|279|278.9|11012
1628504260000|2021-08-09 10:17:40||279||279||279||279|0
1628504270000|2021-08-09 10:17:50|||||||||500
1628504290000|2021-08-09 10:18:10|279|278.9|279|278.9|279|278.9|279|278.9|5005
1628504360000|2021-08-09 10:19:20|279.1|279|279.1|278.9|279.1|279|279.1|278.9|5308
1628504370000|2021-08-09 10:19:30||279||279||279||279|0
1628504390000|2021-08-09 10:19:50|279|278.9|279|278.9|279|278.9|279|278.9|156
1628504400000|2021-08-09 10:20:00|279.1||279.1||279.1||279||0
1628504420000|2021-08-09 10:20:20|279||279||279||279||0
1628504470000|2021-08-09 10:21:10|279.1|279|279.1|278.9|279.1|279|279|278.9|8620
1628504480000|2021-08-09 10:21:20||279||279||279||279|0
1628504520000|2021-08-09 10:22:00|279.2||279.2||279.2||279.2||0
1628504530000|2021-08-09 10:22:10||279.1||279.1||279.1||279.1|0
1628504550000|2021-08-09 10:22:30|||||||||1000
1628504750000|2021-08-09 10:25:50|279.1|279|279.3|279.2|279.4|279.3|279.1|279|41997
1628504760000|2021-08-09 10:26:00|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|4230
1628504800000|2021-08-09 10:26:40|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|14448
1628504890000|2021-08-09 10:28:10|279.2||279.2||279.2||279.2||4870
1628504930000|2021-08-09 10:28:50|279.1|279|279.2|279.1|279.2|279.1|279.1|279|26500
1628504950000|2021-08-09 10:29:10|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|7604
1628504980000|2021-08-09 10:29:40|||||||||4656
1628505070000|2021-08-09 10:31:10|279.1|279|279.2|279|279.2|279|279.1|279|10562
1628505100000|2021-08-09 10:31:40||279.1||279.1||279.1||279.1|0
1628505130000|2021-08-09 10:32:10|279|278.9|279.1|279|279.1|279|279|278.9|30326
1628505150000|2021-08-09 10:32:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279|8027
1628505160000|2021-08-09 10:32:40|279.1|279|279.1|279|279.1|279|279.1|279|482
1628505170000|2021-08-09 10:32:50|279.2|279.1|279.2|279|279.2|279.1|279.2|279|2483
1628505180000|2021-08-09 10:33:00||279.1||279||279.1||279|0
1628505200000|2021-08-09 10:33:20||279.1||279.1||279.1||279.1|0
1628505430000|2021-08-09 10:37:10|279.1|279|279.1|279|279.1|279|279.1|279|9152
1628505450000|2021-08-09 10:37:30|279|278.9|279.1|279|279.1|279|279|278.9|4196
1628505480000|2021-08-09 10:38:00||278.9||278.9||278.9||278.9|2656
1628505490000|2021-08-09 10:38:10|279||279||279||279||0
1628505510000|2021-08-09 10:38:30||278.8||278.8||278.8||278.8|0
1628505520000|2021-08-09 10:38:40|278.9||279||279||278.9||0
1628505700000|2021-08-09 10:41:40||278.9||278.9||278.9||278.9|0
1628505730000|2021-08-09 10:42:10||278.8||278.8||278.8||278.8|0
1628505820000|2021-08-09 10:43:40||278.9||278.9||278.9||278.9|0
1628505840000|2021-08-09 10:44:00||278.8||278.8||278.8||278.8|156
1628506160000|2021-08-09 10:49:20|278.9||278.9||278.9||278.9||0
1628506180000|2021-08-09 10:49:40||278.7||278.7||278.8||278.7|4823
1628506190000|2021-08-09 10:49:50|278.8||278.8||278.8||278.8||0
1628506250000|2021-08-09 10:50:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|2500
1628506270000|2021-08-09 10:51:10|279|278.7|279|278.8|279|278.8|279|278.7|0
1628506380000|2021-08-09 10:53:00|278.9|278.7|278.9|278.7|278.9|278.7|278.9|278.7|673
1628506390000|2021-08-09 10:53:10||278.8||278.8||278.8||278.8|0
1628506480000|2021-08-09 10:54:40|||||||||12288
1628506770000|2021-08-09 10:59:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|8711
1628506780000|2021-08-09 10:59:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|7321
1628506900000|2021-08-09 11:01:40|||||||||1
1628507080000|2021-08-09 11:04:40|||||||||700
1628507360000|2021-08-09 11:09:20|||||||||72
1628507370000|2021-08-09 11:09:30|279|278.9|279|278.8|279|278.9|279|278.8|0
1628507380000|2021-08-09 11:09:40|278.9|278.9|278.9|278.8|278.9|278.9|278.9|278.8|2441
1628507450000|2021-08-09 11:10:50|279|278.9|279|278.8|279|278.9|279|278.8|6409
1628507540000|2021-08-09 11:12:20||278.9||278.9||278.9||278.9|0
1628507560000|2021-08-09 11:12:40||278.8||278.9||278.9||278.8|0
1628507600000|2021-08-09 11:13:20|279.1|279|279.1|279|279.2|279|279.1|279|1208
1628507610000|2021-08-09 11:13:30||278.9||279||279||278.9|0
1628507690000|2021-08-09 11:14:50|||||||||10000
1628507710000|2021-08-09 11:15:10|279|278.9|279|278.9|279.1|279|279|278.9|1998
1628507820000|2021-08-09 11:17:00|279.1||279||279.1||279||0
1628507830000|2021-08-09 11:17:10|279.1|279|279.1|279|279.1|279|279.1|279|28
1628507840000|2021-08-09 11:17:20||278.9||278.9||278.9||278.9|0
1628507910000|2021-08-09 11:18:30|279||279||279||279||0
1628507960000|2021-08-09 11:19:20|279.1||279||279.1||279||5836
1628507990000|2021-08-09 11:19:50|278.9|278.8|279|278.9|279|278.9|278.9|278.8|5076
1628508000000|2021-08-09 11:20:00|||||||||3
1628508030000|2021-08-09 11:20:30|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|17929
1628508060000|2021-08-09 11:21:00|||||||||7200
1628508090000|2021-08-09 11:21:30|279|278.9|279.2|279.1|279.2|279.1|279|278.9|33360
1628508100000|2021-08-09 11:21:40||279||279.1||279.1||279|4000
1628508120000|2021-08-09 11:22:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|15487
1628508130000|2021-08-09 11:22:10||279.1||279.1||279.1||279.1|8538
1628508150000|2021-08-09 11:22:30||279.2||279.2||279.2||279.2|0
1628508170000|2021-08-09 11:22:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|12792
1628508210000|2021-08-09 11:23:30|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|6900
1628508230000|2021-08-09 11:23:50|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|13185
1628508260000|2021-08-09 11:24:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|16940
1628508270000|2021-08-09 11:24:30||279.3||279.4||279.4||279.3|0
1628508290000|2021-08-09 11:24:50|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|39398
1628508330000|2021-08-09 11:25:30||279.3||279.3||279.3||279.3|0
1628508340000|2021-08-09 11:25:40|||||||||1000
1628508350000|2021-08-09 11:25:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2783
1628508370000|2021-08-09 11:26:10|279.4||279.4||279.4||279.4||6315
1628508410000|2021-08-09 11:26:50||279.3||279.3||279.3||279.3|0
1628508430000|2021-08-09 11:27:10|||||||||2
1628508520000|2021-08-09 11:28:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2498
1628508530000|2021-08-09 11:28:50||279.1||279.2||279.2||279.1|5032
1628508540000|2021-08-09 11:29:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|260
1628508570000|2021-08-09 11:29:30|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|7611
1628508580000|2021-08-09 11:29:40|279.2||279.2||279.2||279.2||0
1628508610000|2021-08-09 11:30:10|279.3||279.2||279.3||279.2||0
1628508670000|2021-08-09 11:31:10|279.3||279.3||279.3||279.3||3866
1628508770000|2021-08-09 11:32:50|279.2|279.2|279.3|279.2|279.3|279.2|279.2|279.2|6734
1628508790000|2021-08-09 11:33:10|||||||||295
1628509040000|2021-08-09 11:37:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|3634
1628509190000|2021-08-09 11:39:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|5808
1628509220000|2021-08-09 11:40:20||279.3||279.4||279.4||279.3|12000
1628509260000|2021-08-09 11:41:00|||||||||1013
1628509280000|2021-08-09 11:41:20||279.3||279.4||279.4||279.3|0
1628509290000|2021-08-09 11:41:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.2|6972
1628509340000|2021-08-09 11:42:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1628509410000|2021-08-09 11:43:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|10
1628509420000|2021-08-09 11:43:40||279.2||279.3||279.3||279.2|2500
1628509770000|2021-08-09 11:49:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|4588
1628509790000|2021-08-09 11:49:50||279.1||279.1||279.1||279.1|1739
1628509820000|2021-08-09 11:50:20|||||||||70
1628509880000|2021-08-09 11:51:20|279.2||279.2||279.2||279.2||0
1628509930000|2021-08-09 11:52:10|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|3679
1628509950000|2021-08-09 11:52:30||279.2||279.2||279.2||279.2|0
1628510100000|2021-08-09 11:55:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|1135
1628510180000|2021-08-09 11:56:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4412
1628510300000|2021-08-09 11:58:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|19165
1628510310000|2021-08-09 11:58:30|279.3|279.2|279.3|279.2|279.4|279.2|279.3|279.2|7437
1628510360000|2021-08-09 11:59:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|450
1628510370000|2021-08-09 11:59:30|279.5||279.5||279.5||279.5||0
1628510380000|2021-08-09 11:59:40|279.4||279.4||279.4||279.4||0
1628510500000|2021-08-09 12:01:40|||||||||394
1628510670000|2021-08-09 12:04:30|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|972
1628510720000|2021-08-09 12:05:20|||||||||100
1628510770000|2021-08-09 12:06:10||279.3||279.3||279.3||279.3|0
1628510910000|2021-08-09 12:08:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|7906
1628510930000|2021-08-09 12:08:50|||||||||1428
1628510940000|2021-08-09 12:09:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|8481
1628510950000|2021-08-09 12:09:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|8188
1628510960000|2021-08-09 12:09:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1568
1628511140000|2021-08-09 12:12:20||279.6||279.7||279.7||279.6|10827
1628511150000|2021-08-09 12:12:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3586
1628511160000|2021-08-09 12:12:40|279.8||279.7||279.8||279.7||942
1628511250000|2021-08-09 12:14:10|||||||||5
1628511270000|2021-08-09 12:14:30|||||||||1000
1628511390000|2021-08-09 12:16:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|15970
1628511400000|2021-08-09 12:16:40|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|16651
1628511480000|2021-08-09 12:18:00||279.4||279.4||279.5||279.4|3256
1628511600000|2021-08-09 12:20:00||279.5||279.5||279.5||279.5|0
1628511670000|2021-08-09 12:21:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|6732
1628511680000|2021-08-09 12:21:20|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|293
1628511770000|2021-08-09 12:22:50|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|25870
1628511870000|2021-08-09 12:24:30||279.5||279.5||279.5||279.5|263
1628511890000|2021-08-09 12:24:50||279.6||279.6||279.6||279.6|0
1628511900000|2021-08-09 12:25:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3075
1628511930000|2021-08-09 12:25:30|||||||||350
1628511950000|2021-08-09 12:25:50|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|4055
1628511960000|2021-08-09 12:26:00||279.5||279.5||279.5||279.5|0
1628512270000|2021-08-09 12:31:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|13343
1628512280000|2021-08-09 12:31:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3028
1628512760000|2021-08-09 12:39:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|8084
1628512800000|2021-08-09 12:40:00|||||||||4
1628512830000|2021-08-09 12:40:30||279.5||279.5||279.5||279.5|385
1628512840000|2021-08-09 12:40:40||279.6||279.6||279.6||279.6|0
1628512900000|2021-08-09 12:41:40|||||||||7
1628512950000|2021-08-09 12:42:30|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|34345
1628513090000|2021-08-09 12:44:50|279.7||279.6||279.7||279.6||35001
1628513100000|2021-08-09 12:45:00|||||||||7
1628513120000|2021-08-09 12:45:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|17904
1628513130000|2021-08-09 12:45:30|||||||||283
1628513150000|2021-08-09 12:45:50|279.6||279.5||279.6||279.5||11203
1628513160000|2021-08-09 12:46:00|||||||||972
1628513170000|2021-08-09 12:46:10|279.6||279.5||279.6||279.5||11247
1628513180000|2021-08-09 12:46:20|279.6||279.5||279.6||279.5||30879
1628513200000|2021-08-09 12:46:40|279.6||279.5||279.6||279.5||2317
1628513220000|2021-08-09 12:47:00|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|9088
1628513230000|2021-08-09 12:47:10|279.6|279.5|279.5|279.4|279.6|279.6|279.5|279.4|37307
1628513300000|2021-08-09 12:48:20|||||||||4
1628513310000|2021-08-09 12:48:30|||||||||2025
1628513390000|2021-08-09 12:49:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|13090
1628513400000|2021-08-09 12:50:00|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|11549
1628513440000|2021-08-09 12:50:40|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|2500
1628513590000|2021-08-09 12:53:10||279.4||279.4||279.4||279.4|0
1628513690000|2021-08-09 12:54:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|2907
1628513750000|2021-08-09 12:55:50||279.2||279.3||279.3||279.2|3568
1628514340000|2021-08-09 13:05:40|||||||||253
1628514420000|2021-08-09 13:07:00|279.5|279.4|279.5|279.4|279.5|279.4|279.4|279.3|42571
1628514440000|2021-08-09 13:07:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|4098
1628514630000|2021-08-09 13:10:30|||||||||60
1628514980000|2021-08-09 13:16:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|24997
1628515000000|2021-08-09 13:16:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|17354
1628515010000|2021-08-09 13:16:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|11525
1628515130000|2021-08-09 13:18:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|28255
1628515140000|2021-08-09 13:19:00|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|13592
1628515160000|2021-08-09 13:19:20|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|8608
1628515170000|2021-08-09 13:19:30|279.7||279.7||279.7||279.7||4153
1628515180000|2021-08-09 13:19:40||279.6||279.6||279.6||279.6|0
1628515190000|2021-08-09 13:19:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1628515220000|2021-08-09 13:20:20|279.9||279.8||279.9||279.8||0
1628515260000|2021-08-09 13:21:00|||||||||3000
1628515290000|2021-08-09 13:21:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|4206
1628515450000|2021-08-09 13:24:10|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|15873
1628515800000|2021-08-09 13:30:00|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|12799
1628515820000|2021-08-09 13:30:20|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|8974
1628515840000|2021-08-09 13:30:40|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|1723
1628515850000|2021-08-09 13:30:50|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|0
1628515860000|2021-08-09 13:31:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2956
1628515870000|2021-08-09 13:31:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1032
1628515880000|2021-08-09 13:31:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3132
1628515910000|2021-08-09 13:31:50||279.4||279.4||279.4||279.4|0
1628515940000|2021-08-09 13:32:20||279.5||279.4||279.5||279.4|0
1628515960000|2021-08-09 13:32:40|279.5||279.5||279.5||279.5||0
1628515980000|2021-08-09 13:33:00|279.6||279.5||279.6||279.5||0
1628516050000|2021-08-09 13:34:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|4866
1628516100000|2021-08-09 13:35:00|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|15116
1628516110000|2021-08-09 13:35:10||279.4||279.3||279.4||279.3|0
1628516120000|2021-08-09 13:35:20|279.4|279.4|279.4|279.3|279.4|279.4|279.4|279.3|246
1628516130000|2021-08-09 13:35:30|279.5||279.5||279.5||279.5||0
1628516150000|2021-08-09 13:35:50||279.4||279.4||279.4||279.4|0
1628516210000|2021-08-09 13:36:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|456
1628516220000|2021-08-09 13:37:00||279.2||279.3||279.3||279.2|0
1628516240000|2021-08-09 13:37:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4541
1628516280000|2021-08-09 13:38:00|279.4|279.3|279.5|279.3|279.5|279.3|279.4|279.3|6329
1628516290000|2021-08-09 13:38:10||279.4||279.3||279.4||279.3|0
1628516300000|2021-08-09 13:38:20|279.4||279.4||279.4||279.4||0
1628516310000|2021-08-09 13:38:30|279.5||279.4||279.5||279.4||850
1628516320000|2021-08-09 13:38:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|8801
1628516340000|2021-08-09 13:39:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|1000
1628516360000|2021-08-09 13:39:20|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|11500
1628516390000|2021-08-09 13:39:50||279.2||279.3||279.3||279.2|4583
1628516420000|2021-08-09 13:40:20|279.5||279.5||279.5||279.5||0
1628516430000|2021-08-09 13:40:30|279.4||279.5||279.5||279.4||0
1628516450000|2021-08-09 13:40:50||279.4||279.3||279.4||279.3|3753
1628516460000|2021-08-09 13:41:00||279.4||279.4||279.4||279.4|0
1628516490000|2021-08-09 13:41:30|279.4|279.3|279.4|279.2|279.4|279.3|279.3|279.2|12491
1628516500000|2021-08-09 13:41:40|279.5|279.3|279.5|279.4|279.5|279.4|279.5|279.3|9743
1628516560000|2021-08-09 13:42:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|12815
1628516660000|2021-08-09 13:44:20|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|10031
1628516670000|2021-08-09 13:44:30|279.7||279.7||279.7||279.7||0
1628516680000|2021-08-09 13:44:40||279.6||279.6||279.6||279.6|0
1628516700000|2021-08-09 13:45:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|303
1628516710000|2021-08-09 13:45:10|279.7||279.6||279.7||279.6||0
1628516720000|2021-08-09 13:45:20|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|0
1628516730000|2021-08-09 13:45:30||279.6||279.6||279.6||279.6|0
1628516740000|2021-08-09 13:45:40|||||||||200
1628516780000|2021-08-09 13:46:20||279.5||279.6||279.6||279.5|397
1628516810000|2021-08-09 13:46:50|||||||||4967
1628516890000|2021-08-09 13:48:10|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|2640
1628516940000|2021-08-09 13:49:00|||||||||1034
1628517030000|2021-08-09 13:50:30|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|15204
1628517050000|2021-08-09 13:50:50|279.8||279.7||279.8||279.7||19137
1628517060000|2021-08-09 13:51:00|279.8|279.7|279.8|279.7|279.9|279.8|279.8|279.7|19204
1628517080000|2021-08-09 13:51:20|||||||||2894
1628517120000|2021-08-09 13:52:00|279.9|279.8|280|279.8|280|279.8|279.9|279.8|31681
1628517150000|2021-08-09 13:52:30|279.9||279.9||279.9||279.9||0
1628517210000|2021-08-09 13:53:30|280|279.9|279.9|279.8|280|279.9|279.9|279.8|3588
1628517220000|2021-08-09 13:53:40|280|279.9|280|279.9|280|279.9|280|279.9|2396
1628517230000|2021-08-09 13:53:50|||||||||4754
1628517270000|2021-08-09 13:54:30|||||||||8262
1628517300000|2021-08-09 13:55:00|||||||||6407
1628517360000|2021-08-09 13:56:00|280.1|280|280.1|280|280.2|280.1|280.1|280|122768
1628517380000|2021-08-09 13:56:20|280.2|280.1|280.1|280|280.2|280.1|280.1|280|3833
1628517390000|2021-08-09 13:56:30|280|279.9|280|279.9|280|279.9|280|279.9|20205
1628517400000|2021-08-09 13:56:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|1190
1628517420000|2021-08-09 13:57:00|280|279.9|279.9|279.8|280|279.9|279.9|279.8|9317
1628517440000|2021-08-09 13:57:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|9868
1628517450000|2021-08-09 13:57:30|279.7|279.6|279.9|279.8|279.9|279.8|279.7|279.6|14539
1628517470000|2021-08-09 13:57:50||279.7||279.7||279.7||279.7|433
1628517480000|2021-08-09 13:58:00||279.8||279.7||279.8||279.7|0
1628517490000|2021-08-09 13:58:10||279.8||279.8||279.8||279.8|0
1628517570000|2021-08-09 13:59:30|280||280||280||280||7488
1628517610000|2021-08-09 14:00:10||279.9||279.9||279.9||279.9|0
1628517630000|2021-08-09 14:00:30|280.1||280||280.1||280||8879
1628517660000|2021-08-09 14:01:00|280.1|280|280.1|280|280.1|280|280.1|280|0
1628517670000|2021-08-09 14:01:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|0
1628517720000|2021-08-09 14:02:00|280.1|280|280.2|280|280.2|280.1|280.1|280|14181
1628517730000|2021-08-09 14:02:10|280.1||280.1||280.1||280.1||0
1628517770000|2021-08-09 14:02:50|280.2||280.2||280.2||280.2||0
1628517780000|2021-08-09 14:03:00|280.1|279.9|280|279.8|280.1|279.9|279.9|279.8|21254
1628517810000|2021-08-09 14:03:30|279.9|279.9|279.9|279.8|279.9|279.9|279.9|279.8|4158
1628517850000|2021-08-09 14:04:10|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.7|4760
1628517890000|2021-08-09 14:04:50|||||||||3146
1628517910000|2021-08-09 14:05:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5714
1628517990000|2021-08-09 14:06:30|280|279.9|280|279.9|280|279.9|280|279.9|10616
1628518000000|2021-08-09 14:06:40|280.1||280.1||280.1||280.1||458
1628518010000|2021-08-09 14:06:50|280|280|280|279.9|280|280|279.9|279.8|24540
1628518030000|2021-08-09 14:07:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2418
1628518050000|2021-08-09 14:07:30|280|279.9|280.1|280|280.1|280|280|279.9|4094
1628518090000|2021-08-09 14:08:10|280|279.9|280.1|280|280.1|280|280|279.9|4500
1628518160000|2021-08-09 14:09:20|280|279.9|280.1|280|280.1|280|280|279.9|7262
1628518180000|2021-08-09 14:09:40||279.9||280||280||279.9|0
1628518280000|2021-08-09 14:11:20|280|279.9|280|279.9|280|279.9|280|279.8|0
1628518290000|2021-08-09 14:11:30|279.9|279.8|280|279.8|280|279.8|279.9|279.8|2673
1628518300000|2021-08-09 14:11:40||279.9||279.8||279.9||279.8|3800
1628518310000|2021-08-09 14:11:50||279.9||279.9||279.9||279.9|0
1628518380000|2021-08-09 14:13:00|280.1|280|280.1|280|280.2|280|280.1|280|21586
1628518390000|2021-08-09 14:13:10||279.9||280||280||279.9|5023
1628518430000|2021-08-09 14:13:50||279.9||279.9||279.9||279.9|4010
1628518440000|2021-08-09 14:14:00|280|280|280|279.9|280|280|280|279.9|2028
1628518510000|2021-08-09 14:15:10|279.9|279.8|279.9|279.8|280|279.8|279.9|279.7|9553
1628518520000|2021-08-09 14:15:20||279.7||279.8||279.8||279.7|0
1628518550000|2021-08-09 14:15:50|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|364
1628518560000|2021-08-09 14:16:00||279.8||279.8||279.8||279.8|0
1628518600000|2021-08-09 14:16:40|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.7|2920
1628518620000|2021-08-09 14:17:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|6531
1628518680000|2021-08-09 14:18:00|280|279.9|280|279.9|280|279.9|279.9|279.8|1357
1628518760000|2021-08-09 14:19:20|280.1|280|280.1|280|280.1|280|280.1|280|12039
1628518920000|2021-08-09 14:22:00|280|279.9|280|279.9|280|279.9|280|279.9|24921
1628518930000|2021-08-09 14:22:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|9727
1628518950000|2021-08-09 14:22:30|280|279.9|280|279.9|280|279.9|280|279.9|9677
1628518980000|2021-08-09 14:23:00|280.1||280.1||280.1||280.1||5539
1628518990000|2021-08-09 14:23:10||280||280||280||280|0
1628519000000|2021-08-09 14:23:20|280|279.9|280|279.8|280|279.9|280|279.8|2292
1628519010000|2021-08-09 14:23:30|279.9||280||280||279.9||0
1628519020000|2021-08-09 14:23:40|279.9||279.9||279.9||279.9||0
1628519040000|2021-08-09 14:24:00|280||279.9||280||279.9||0
1628519050000|2021-08-09 14:24:10|280||279.9||280||279.9||2500
1628519080000|2021-08-09 14:24:40|||||||||30
1628519170000|2021-08-09 14:26:10|||||||||2632
1628519210000|2021-08-09 14:26:50|280||280||280||280||5403
1628519220000|2021-08-09 14:27:00|279.9||279.9||279.9||279.9||0
1628519280000|2021-08-09 14:28:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|422
1628519290000|2021-08-09 14:28:10|||||||||6685
1628519330000|2021-08-09 14:28:50|280||279.9||280||279.9||0
1628519480000|2021-08-09 14:31:20|280|279.9|280|279.9|280|279.9|280|279.9|12321
1628519770000|2021-08-09 14:36:10|||||||||3419
1628519810000|2021-08-09 14:36:50|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|40923
1628519820000|2021-08-09 14:37:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|3052
1628519850000|2021-08-09 14:37:30|280|279.9|280|279.9|280|279.9|280|279.9|3962
1628519860000|2021-08-09 14:37:40|280.1|280|280.1|280|280.1|280|280.1|280|10450
1628519880000|2021-08-09 14:38:00|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|28332
1628519900000|2021-08-09 14:38:20|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|28130
1628519930000|2021-08-09 14:38:50|280.3||280.3||280.3||280.3||0
1628519950000|2021-08-09 14:39:10|280.4|280.2|280.4|280.3|280.4|280.3|280.4|280.2|6004
1628519960000|2021-08-09 14:39:20|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|12008
1628520000000|2021-08-09 14:40:00|280.5|280.3|280.5|280.4|280.5|280.4|280.5|280.3|24408
1628520010000|2021-08-09 14:40:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|3749
1628520020000|2021-08-09 14:40:20|||||||||2094
1628520030000|2021-08-09 14:40:30||280.2||280.3||280.3||280.2|1453
1628520060000|2021-08-09 14:41:00|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|3128
1628520120000|2021-08-09 14:42:00|280.5||280.4||280.5||280.4||0
1628520190000|2021-08-09 14:43:10|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|21901
1628520210000|2021-08-09 14:43:30||280.2||280.3||280.3||280.2|3342
1628520220000|2021-08-09 14:43:40|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|2800
1628520260000|2021-08-09 14:44:20|||||||||1800
1628520280000|2021-08-09 14:44:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|602
1628520320000|2021-08-09 14:45:20|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|3328
1628520330000|2021-08-09 14:45:30||280.2||280.2||280.2||280.2|1471
1628520340000|2021-08-09 14:45:40|280.5|280.3|280.4|280.3|280.5|280.3|280.4|280.3|9219
1628520360000|2021-08-09 14:46:00||280.2||280.3||280.3||280.2|6499
1628520370000|2021-08-09 14:46:10||280.2||280.3||280.3||280.2|3356
1628520390000|2021-08-09 14:46:30||280.2||280.3||280.3||280.2|3652
1628520410000|2021-08-09 14:46:50|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|972
1628520420000|2021-08-09 14:47:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|0
1628520440000|2021-08-09 14:47:20||280.2||280.2||280.2||280.2|0
1628520470000|2021-08-09 14:47:50|280.3||280.3||280.3||280.3||0
1628520490000|2021-08-09 14:48:10|||||||||200
1628520550000|2021-08-09 14:49:10|||||||||5000
1628520620000|2021-08-09 14:50:20|||||||||4151
1628520650000|2021-08-09 14:50:50|||||||||5000
1628520660000|2021-08-09 14:51:00|||||||||1378
1628520670000|2021-08-09 14:51:10|280.4|280.3|280.4|280.2|280.4|280.3|280.3|280.2|8259
1628520780000|2021-08-09 14:53:00|280.3||280.3||280.4||280.3||2534
1628520790000|2021-08-09 14:53:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|2141
1628520800000|2021-08-09 14:53:20||280.2||280.3||280.3||280.2|3695
1628520810000|2021-08-09 14:53:30||280.2||280.2||280.2||280.2|3715
1628520830000|2021-08-09 14:53:50||280.3||280.3||280.3||280.2|0
1628520840000|2021-08-09 14:54:00||280.2||280.2||280.2||280.2|0
1628520850000|2021-08-09 14:54:10||280.3||280.3||280.3||280.2|1659
1628520890000|2021-08-09 14:54:50|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|62
1628520970000|2021-08-09 14:56:10|280.4|280.3|280.4|280.2|280.4|280.3|280.4|280.2|7278
1628521050000|2021-08-09 14:57:30|280.3|280.1|280.2|280.1|280.3|280.1|280.1|280|52182
1628521070000|2021-08-09 14:57:50|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|55268
1628521170000|2021-08-09 14:59:30|280.1|280|280|279.9|280.1|280|280|279.9|20750
1628521180000|2021-08-09 14:59:40|279.9|279.8|280|279.8|280|279.8|279.9|279.8|18297
1628521220000|2021-08-09 15:00:20|279.9|279.7|279.8|279.7|279.9|279.7|279.8|279.7|13137
1628521230000|2021-08-09 15:00:30|279.9||279.8||279.9||279.8||3252
1628521260000|2021-08-09 15:01:00|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|12312
1628521270000|2021-08-09 15:01:10|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|665
1628521280000|2021-08-09 15:01:20|279.7||279.7||279.7||279.7||0
1628521300000|2021-08-09 15:01:40|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.7|19413
1628521500000|2021-08-09 15:05:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|11514
1628521520000|2021-08-09 15:05:20|||||||||3850
1628521550000|2021-08-09 15:05:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|15542
1628521560000|2021-08-09 15:06:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|2140
1628521620000|2021-08-09 15:07:00|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|7738
1628521630000|2021-08-09 15:07:10|279.8||279.8||279.8||279.8||0
1628521660000|2021-08-09 15:07:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|6474
1628521690000|2021-08-09 15:08:10|280||279.9||280||279.9||0
1628521790000|2021-08-09 15:09:50|280|279.9|280|279.9|280|279.9|280|279.9|1717
1628521890000|2021-08-09 15:11:30|279.9|279.8|280|279.9|280|279.9|279.9|279.8|7320
1628521960000|2021-08-09 15:12:40|280.1|280|280.1|280|280.1|280|280.1|280|20092
1628521990000|2021-08-09 15:13:10|280.2|280.1|280.1|280|280.2|280.1|280.1|280|4959
1628522010000|2021-08-09 15:13:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|17
1628522020000|2021-08-09 15:13:40|280.3||280.3||280.3||280.2||3309
1628522040000|2021-08-09 15:14:00||280.2||280.2||280.2||280.2|0
1628522050000|2021-08-09 15:14:10||280.1||280.2||280.2||280.1|9143
1628522060000|2021-08-09 15:14:20|280.2|280.1|280.2|280.1|280.2|280.2|280.2|280.1|10666
1628522090000|2021-08-09 15:14:50|280.3||280.3||280.3||280.3||5124
1628522100000|2021-08-09 15:15:00|280.3|280|280.4|280.1|280.4|280.1|280.3|280|0
1628522120000|2021-08-09 15:15:20|280.3|280|280.2|280|280.3|280.1|280.2|280|0
1628522140000|2021-08-09 15:15:40|280.3|280.1|280.3|280.1|280.3|280.1|280.3|280.1|0
1628522170000|2021-08-09 15:16:10|280.2|280|280.3|280.1|280.3|280.1|280.2|280|0
1628522180000|2021-08-09 15:16:20|280.2|280|280.3|280.1|280.3|280.1|280.2|280|0
1628522190000|2021-08-09 15:16:30|280.2|280|280.3|280.1|280.3|280.1|280.2|280|0
1628522200000|2021-08-09 15:16:40|280.2|280|280.3|280.1|280.3|280.1|280.2|280|0
1628522210000|2021-08-09 15:16:50|280.2|280|280.3|280.1|280.3|280.1|280.2|280|0
1628522220000|2021-08-09 15:17:00|280.2|280|280.2|280|280.3|280.1|280.2|280|1500
1628522230000|2021-08-09 15:17:10|280.3|280.1|280.3|280.1|280.3|280.1|280.2|280|0
1628522240000|2021-08-09 15:17:20|280.2|280|280.3|280.1|280.3|280.1|280.2|280|0
1628522250000|2021-08-09 15:17:30|280.2|280|280.1|279.9|280.2|280|280.1|279.9|0
1628522260000|2021-08-09 15:17:40|280.3|280|280.3|280.1|280.3|280.1|280.2|280|0
1628522280000|2021-08-09 15:18:00||280||280||280||280|0
1628522290000|2021-08-09 15:18:10|280.2|279.9|280.2|279.9|280.2|279.9|280.2|279.9|0
1628522300000|2021-08-09 15:18:20|280.3|280|280.3|280|280.3|280|280.3|280|0
1628522320000|2021-08-09 15:18:40|280.2|279.9|280.1|279.9|280.2|280|280.1|279.9|0
1628522330000|2021-08-09 15:18:50|280.2|280|280.3|280.1|280.3|280.1|280.1|279.9|0
1628522340000|2021-08-09 15:19:00|280.4|280|280.2|280|280.4|280.1|280.2|280|1074
1628522350000|2021-08-09 15:19:10|280.3|280.1|280.2|280|280.3|280.1|280.2|280|0
1628522360000|2021-08-09 15:19:20|280.3|280.1|280.3|280.1|280.3|280.1|280.3|280.1|0
1628522370000|2021-08-09 15:19:30|280.2|280|280.2|280|280.2|280|280.2|280|0
1628522380000|2021-08-09 15:19:40|280.3|280.1|280.3|280.1|280.4|280.2|280.2|280|2015
1628522390000|2021-08-09 15:19:50|280.4|280.2|280.4|280.2|280.4|280.2|280.3|280.1|3400
1628522400000|2021-08-09 15:20:00|280.3|280.1|280.4|280.2|280.5|280.3|280.3|280.1|900
1628522420000|2021-08-09 15:20:20|280.5|280.3|280.4|280.2|280.5|280.3|280.4|280.2|0
1628522430000|2021-08-09 15:20:30|280.5|280.3|280.4|280.2|280.5|280.3|280.3|280.1|738
1628522440000|2021-08-09 15:20:40|280.3|280.1|280.3|280.1|280.4|280.2|280.3|280.1|0
1628522450000|2021-08-09 15:20:50|280.4|280.2|280.4|280.2|280.4|280.2|280.3|280.1|0
1628522460000|2021-08-09 15:21:00|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|0
1628522470000|2021-08-09 15:21:10|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|0
1628522490000|2021-08-09 15:21:30|280.3|280.1|280.3|280.1|280.3|280.1|280.3|280.1|0
1628522500000|2021-08-09 15:21:40|280.4|280.2|280.4|280.2|280.4|280.2|280.3|280.1|2424
1628522510000|2021-08-09 15:21:50|280.3|280.1|280.4|280.2|280.5|280.3|280.3|280.1|2093
1628522520000|2021-08-09 15:22:00|280.3|280.1|280.2|280|280.4|280.1|280.2|280|2911
1628522530000|2021-08-09 15:22:10|280.3|280.1|280.3|280.1|280.3|280.1|280.2|280|0
1628522540000|2021-08-09 15:22:20|280.2|280|280.2|279.9|280.3|280.1|280.2|279.9|356
1628522550000|2021-08-09 15:22:30|280.3|280|280.3|280|280.3|280|280.3|280|0
1628522560000|2021-08-09 15:22:40|280.2|279.9|280.2|279.9|280.3|280|280.2|279.9|0
1628522570000|2021-08-09 15:22:50|280.3|280|280.2|280|280.3|280|280.2|279.9|0
1628522590000|2021-08-09 15:23:10|280.3|280.1|280.2|280|280.3|280.1|280.2|280|0
1628522600000|2021-08-09 15:23:20|280.3|280.1|280.3|280.1|280.3|280.1|280.2|280|241
1628522630000|2021-08-09 15:23:50|280.2|280|280.2|280|280.2|280|280.2|280|0
1628522640000|2021-08-09 15:24:00|280.3|280.1|280.3|280.1|280.3|280.1|280.3|280.1|0
1628522650000|2021-08-09 15:24:10|280.2|280|280.2|280|280.2|280|280.2|280|0
1628522660000|2021-08-09 15:24:20|280.3|280.1|280.2|280|280.3|280.1|280.2|280|0
1628522670000|2021-08-09 15:24:30|280.3|280.1|280.4|280.1|280.4|280.1|280.2|280|0
1628522690000|2021-08-09 15:24:50|280.3|280|280.3|280|280.3|280|280.3|280|0
1628522700000|2021-08-09 15:25:00|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|151
1628522710000|2021-08-09 15:25:10|280.2|280|280.3|280.1|280.3|280.1|280.2|280|0
1628522720000|2021-08-09 15:25:20|280.2|280|280.2|280|280.2|280|280.2|280|0
1628522730000|2021-08-09 15:25:30||279.9||280||280||279.9|0
1628522740000|2021-08-09 15:25:40|280.1|279.9|280.2|279.9|280.3|280|280.1|279.9|0
1628522750000|2021-08-09 15:25:50|280.3|280|280.1|279.9|280.3|280|280.1|279.9|0
1628522760000|2021-08-09 15:26:00|280.2|280|280.2|280|280.2|280|280.2|280|0
1628522770000|2021-08-09 15:26:10|280.1|279.9|280.2|280|280.2|280|280.1|279.9|0
1628522780000|2021-08-09 15:26:20|280.1|279.9|280.1|279.9|280.1|279.9|280.1|279.9|0
1628522810000|2021-08-09 15:26:50|280.2|280|280.2|280|280.2|280|280.1|279.9|0
1628522820000|2021-08-09 15:27:00|280.1|279.9|280.1|279.9|280.1|279.9|280.1|279.9|0
1628522840000|2021-08-09 15:27:20|280.2|280|280.1|279.9|280.2|280|280.1|279.9|0
1628522850000|2021-08-09 15:27:30|280.2|280|280.2|279.9|280.2|280|280|279.8|756
1628522860000|2021-08-09 15:27:40|280.1|279.8|280.2|279.9|280.2|279.9|280.1|279.8|0
1628522880000|2021-08-09 15:28:00|280.1|279.8|280.1|279.8|280.2|279.9|280.1|279.8|0
1628522890000|2021-08-09 15:28:10|280.2|279.9|280.2|279.9|280.2|279.9|280.2|279.9|0
1628522900000|2021-08-09 15:28:20|280.1|279.8|280.2|279.9|280.2|279.9|280.1|279.8|0
1628522910000|2021-08-09 15:28:30|280.1|279.8|280.1|279.8|280.1|279.8|280.1|279.8|0
1628522920000|2021-08-09 15:28:40|280.2|279.9|280.2|279.9|280.2|279.9|280.2|279.9|0
1628522930000|2021-08-09 15:28:50|280.1|279.8|280.1|279.8|280.2|279.9|280.1|279.8|0
1628522940000|2021-08-09 15:29:00|280.2|279.9|280.2|279.9|280.2|279.9|280.2|279.9|0
1628522950000|2021-08-09 15:29:10|280.1|279.8|280.1|279.8|280.2|279.8|280.1|279.8|3469
1628522960000|2021-08-09 15:29:20|280.2|279.9|280.1|279.8|280.2|279.9|280.1|279.8|0
1628522970000|2021-08-09 15:29:30|280.2|279.9|280.1|279.8|280.2|279.9|280.1|279.8|0
1628522980000|2021-08-09 15:29:40|280.2|279.9|280.2|279.9|280.2|279.9|280.2|279.9|0
1628522990000|2021-08-09 15:29:50|280.1|279.8|280.1|279.8|280.1|279.8|280.1|279.8|2770
1628578820000|2021-08-10 07:00:20|276|275.6|275.6|275.3|276|275.6|275.6|275.2|328413
1628578830000|2021-08-10 07:00:30|275.5|275.2|274.2|273.9|275.6|275.2|274|273.6|182724
1628578840000|2021-08-10 07:00:40|274.1|274.1|274.4|274|274.9|274.2|274.1|273.9|13464
1628578850000|2021-08-10 07:00:50|274.6|274.1|273.8|273.5|274.8|274.4|273.6|273.2|264043
1628578860000|2021-08-10 07:01:00|273.7|274|273.7|273.4|274.7|274.1|273.7|273.2|140853
1628578870000|2021-08-10 07:01:10|273.6|273.1|272.5|272|273.6|273.4|272.5|272|30599
1628578880000|2021-08-10 07:01:20|272.4|271.9|272.4|272|272.9|272.3|272.1|271.7|27364
1628578890000|2021-08-10 07:01:30|272.3|271.9|271.6|271.1|272.4|271.9|271.6|271|14381
1628578900000|2021-08-10 07:01:40|271.5|271|270.9|270.6|271.5|271|270.4|270|61693
1628578910000|2021-08-10 07:01:50|270.8|270.2|270.6|270.1|270.8|270.3|270.6|270.1|7200
1628578920000|2021-08-10 07:02:00|270.8|270.2|270.8|270.2|271.2|270.6|270.6|270.1|15107
1628578930000|2021-08-10 07:02:10|270.9|270.4|271.6|271.2|271.7|271.2|270.8|270.4|10022
1628578950000|2021-08-10 07:02:30|271.7|271.4|271.4|271|272.1|271.6|271.2|270.7|76015
1628578960000|2021-08-10 07:02:40|271.3|270.7|271.2|270.7|271.4|270.7|271.2|270.6|5000
1628578970000|2021-08-10 07:02:50|271.1|271|271.1|270.8|271.2|271|271.1|270.6|11000
1628578980000|2021-08-10 07:03:00|271|270.6|270.7|270.4|271|270.6|270.7|270.1|12221
1628578990000|2021-08-10 07:03:10|270.6|270.5|270.4|270.1|270.6|270.5|270.4|270|4216
1628579000000|2021-08-10 07:03:20|271|270.2|270.9|270.3|271.3|270.6|270.4|270.2|37227
1628579010000|2021-08-10 07:03:30||270.4||270.4||270.4||270.4|0
1628579030000|2021-08-10 07:03:50|271.2|270.5|270.9|270.4|271.3|270.8|270.8|270.4|28542
1628579040000|2021-08-10 07:04:00|271.1|270.5|270.7|270.5|271.2|270.8|270.7|270.5|15830
1628579050000|2021-08-10 07:04:10|270.6|270.6|270.7|270.4|271.1|270.6|270.6|270.4|20399
1628579060000|2021-08-10 07:04:20|270.6|270.6|270.4|270.1|270.7|270.6|270.4|270.1|103745
1628579070000|2021-08-10 07:04:30|270.3|270.2|270.6|270.3|270.9|270.4|270|269.8|100659
1628579080000|2021-08-10 07:04:40|270.5|270|270.5|270.1|270.7|270.2|270.2|269.8|18311
1628579090000|2021-08-10 07:04:50||270.2||270.2||270.2||270.2|1800
1628579100000|2021-08-10 07:05:00|270.4|270|270.9|270.5|271.1|270.5|270.4|270|10684
1628579110000|2021-08-10 07:05:10|271.1|270.6|270.3|270.1|271.2|270.6|270.3|270|5415
1628579120000|2021-08-10 07:05:20|270.2|270|270.3|270.1|270.5|270.4|270.2|270|27772
1628579130000|2021-08-10 07:05:30|270.1|270|270.5|270.1|270.5|270.2|270|269.8|38230
1628579140000|2021-08-10 07:05:40|270.4|270|270.3|269.9|270.4|270.1|269.9|269.7|13381
1628579150000|2021-08-10 07:05:50|270.2|269.7|270|269.8|270.3|269.9|270|269.7|14310
1628579160000|2021-08-10 07:06:00|269.9|269.7|269.7|269.4|270.1|269.7|269.7|269.4|22567
1628579170000|2021-08-10 07:06:10|269.6|269.5|269.3|269|269.6|269.5|269.1|268.8|71524
1628579180000|2021-08-10 07:06:20|269.2|268.8|269.2|269|269.7|269.1|269.1|268.8|109882
1628579190000|2021-08-10 07:06:30|269.5|269.1|268.3|267.9|269.5|269.1|268.3|267.8|208014
1628579200000|2021-08-10 07:06:40|268.2|267.8|267.3|267|268.2|268|267.3|267|54095
1628579210000|2021-08-10 07:06:50|267.2|266.8|267.8|267.5|268.1|267.6|266.7|266.2|125626
1628579220000|2021-08-10 07:07:00|267.9|267.6|268.8|268.4|268.9|268.4|267.8|267.6|33948
1628579230000|2021-08-10 07:07:10|268.9|268.5|269|268.6|269.3|268.6|268.9|268.5|8139
1628579240000|2021-08-10 07:07:20||268.5||268.6||268.6||268.5|0
1628579250000|2021-08-10 07:07:30|269.1|268.7|269.8|269.6|270.4|269.8|269.1|268.7|61168
1628579260000|2021-08-10 07:07:40|270|269.5|270.5|270.1|270.6|270.1|269.7|269.5|42958
1628579270000|2021-08-10 07:07:50|270.4|270|270.2|270|270.4|270|270|269.7|6215
1628579280000|2021-08-10 07:08:00|270.3||270.2||270.5||270.2||4274
1628579290000|2021-08-10 07:08:10|270.1|269.9|269.4|269|270.1|269.9|269.4|269|19725
1628579300000|2021-08-10 07:08:20|269.3|268.8|269.1|268.8|269.4|269|269.1|268.7|21244
1628579310000|2021-08-10 07:08:30|269.3|268.9|269.3|268.9|269.4|269.1|269|268.8|23681
1628579320000|2021-08-10 07:08:40|269.4|269|269.6|269.2|269.9|269.7|269.3|269|28494
1628579330000|2021-08-10 07:08:50|269.7|269.3|269.9|269.6|270|269.6|269.6|269.3|13169
1628579340000|2021-08-10 07:09:00|270|269.7|270|269.7|270|269.8|270|269.6|8886
1628579350000|2021-08-10 07:09:10|269.9|269.6|269.9|269.5|270|269.7|269.7|269.4|25847
1628579360000|2021-08-10 07:09:20|269.8|269.4|269.8|269.4|269.8|269.4|269.7|269.3|2500
1628579370000|2021-08-10 07:09:30|||||||||183
1628579380000|2021-08-10 07:09:40|269.7|269.2|269.2|268.9|269.7|269.2|269.1|268.8|88575
1628579390000|2021-08-10 07:09:50|269.1|268.8|269.9|269.6|269.9|269.6|269|268.8|22087
1628579400000|2021-08-10 07:10:00|270|269.7|270.4|270|270.5|270|270|269.7|10789
1628579410000|2021-08-10 07:10:10|270.5|270.1|271|270.6|271.2|270.6|270.5|270.1|25259
1628579420000|2021-08-10 07:10:20|270.9|270.7|270.7|270.3|271|270.7|270.7|270.1|20863
1628579430000|2021-08-10 07:10:30|270.8|270.4|270.4|270.1|271|270.5|270.4|270|70112
1628579450000|2021-08-10 07:10:50|270.5|270.3|271|270.6|271.1|270.6|270.5|270.3|7871
1628579460000|2021-08-10 07:11:00|270.9|270.7|271.1|270.9|271.4|271.1|270.9|270.7|51898
1628579470000|2021-08-10 07:11:10|271|270.6|271|270.6|271|270.9|271|270.6|10961
1628579480000|2021-08-10 07:11:20|271.1|270.9|271|270.6|271.2|270.9|270.9|270.6|22185
1628579500000|2021-08-10 07:11:40||270.8||270.8||270.8||270.8|0
1628579510000|2021-08-10 07:11:50||270.9||270.9||270.9||270.9|8500
1628579520000|2021-08-10 07:12:00|270.9|270.8|270.9|270.6|270.9|270.8|270.9|270.6|17614
1628579530000|2021-08-10 07:12:10|270.8||270.8||270.8||270.8||7609
1628579540000|2021-08-10 07:12:20|270.9|270.7|270.9|270.6|270.9|270.7|270.9|270.6|9645
1628579550000|2021-08-10 07:12:30||270.7||270.7||270.7||270.7|0
1628579570000|2021-08-10 07:12:50|271|270.8|271|270.7|271|270.8|271|270.7|8000
1628579590000|2021-08-10 07:13:10||270.8||270.9||270.9||270.7|0
1628579600000|2021-08-10 07:13:20|271.1|270.7|271.1|270.9|271.2|270.9|271.1|270.7|13200
1628579610000|2021-08-10 07:13:30|271|270.7|271.2|271|271.2|271|270.9|270.6|10993
1628579620000|2021-08-10 07:13:40|271.4|271.1|271.1|270.9|271.4|271.1|271|270.8|22890
1628579630000|2021-08-10 07:13:50|271|271|271|270.7|271.1|271|270.9|270.7|4810
1628579660000|2021-08-10 07:14:20|||||||||480
1628579690000|2021-08-10 07:14:50|270.9|270.9|271|270.7|271|270.9|270.5|270.3|44354
1628579700000|2021-08-10 07:15:00|270.9|270.1|271.1|270.9|271.1|270.9|270.8|270.1|122474
1628579710000|2021-08-10 07:15:10|271|270.8|271|270.7|271.1|270.8|270.9|270.6|6360
1628579730000|2021-08-10 07:15:30||270.8||270.7||270.8||270.7|0
1628579740000|2021-08-10 07:15:40|271.1|270.8|271.1|270.9|271.1|271|271.1|270.8|9028
1628579750000|2021-08-10 07:15:50|271.2|271|271.2|270.9|271.2|271|271.1|270.9|4679
1628579770000|2021-08-10 07:16:10||271||271||271||271|0
1628579780000|2021-08-10 07:16:20|271.3|271.1|271.1|270.9|271.4|271.2|271|270.8|19668
1628579790000|2021-08-10 07:16:30|271|270.8|271|270.8|271|270.9|270.9|270.7|12643
1628579810000|2021-08-10 07:16:50|270.9|270.7|270.9|270.7|270.9|270.7|270.7|270.5|9368
1628579820000|2021-08-10 07:17:00|271|270.8|271|270.8|271|270.8|270.9|270.7|6798
1628579830000|2021-08-10 07:17:10||270.9||270.8||270.9||270.8|2000
1628579840000|2021-08-10 07:17:20|270.9|270.7|271|270.8|271|270.8|270.9|270.7|8965
1628579850000|2021-08-10 07:17:30|270.9|270.9|271|270.8|271|270.9|270.9|270.7|15540
1628579860000|2021-08-10 07:17:40|270.9|270.9|270.8|270.7|270.9|270.9|270.8|270.6|19494
1628579870000|2021-08-10 07:17:50|270.9|270.8|270.7|270.5|270.9|270.8|270.6|270.5|4910
1628579880000|2021-08-10 07:18:00|270.8|270.6|270.8|270.6|270.9|270.7|270.7|270.5|26743
1628579890000|2021-08-10 07:18:10|270.7|270.7|270.8|270.6|270.8|270.7|270.7|270.5|1540
1628579900000|2021-08-10 07:18:20|270.7|270.5|270.8|270.6|270.9|270.7|270.7|270.5|48199
1628579910000|2021-08-10 07:18:30|270.7|270.5|270.7|270.6|270.7|270.6|270.7|270.5|0
1628579930000|2021-08-10 07:18:50|270.6|270.5|270.8|270.6|270.8|270.6|270.6|270.5|9873
1628579940000|2021-08-10 07:19:00|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1628579950000|2021-08-10 07:19:10|270.6|270.6|270.6|270.4|270.8|270.6|270.5|270.3|47609
1628579960000|2021-08-10 07:19:20|270.7|270.6|270.8|270.6|271|270.8|270.6|270.4|52464
1628579970000|2021-08-10 07:19:30|270.7|270.7|270.5|270.3|270.7|270.7|270.4|270.2|34079
1628580000000|2021-08-10 07:20:00|270.4|270.2|269.7|269.5|270.4|270.2|269.7|269.5|140119
1628580010000|2021-08-10 07:20:10|269.6|269.6|269.7|269.5|269.7|269.6|269.5|269.4|38222
1628580020000|2021-08-10 07:20:20|269.8|269.6|269.9|269.6|269.9|269.6|269.8|269.6|0
1628580040000|2021-08-10 07:20:40|269.8|269.7|270|269.9|270.1|269.9|269.8|269.6|46380
1628580050000|2021-08-10 07:20:50|270.1|270|270|269.8|270.1|270|269.9|269.8|7441
1628580060000|2021-08-10 07:21:00|270.1|269.9|270.1|269.9|270.1|269.9|270|269.8|0
1628580070000|2021-08-10 07:21:10|270.2|270|270.2|270|270.2|270|270.2|270|0
1628580110000|2021-08-10 07:21:50|270.1|269.9|270|269.8|270.1|269.9|270|269.8|14668
1628580120000|2021-08-10 07:22:00|269.9|269.7|269.8|269.6|269.9|269.7|269.8|269.6|17569
1628580130000|2021-08-10 07:22:10|269.7|269.7|269.7|269.6|269.8|269.7|269.7|269.5|1900
1628580140000|2021-08-10 07:22:20|||||||||3750
1628580150000|2021-08-10 07:22:30|269.8|269.5|269.4|269.2|269.8|269.6|269.4|269.2|20935
1628580170000|2021-08-10 07:22:50|269.5|269.3|269.6|269.4|269.6|269.4|269.4|269.2|17662
1628580180000|2021-08-10 07:23:00|269.7|269.5|269.7|269.5|269.7|269.5|269.6|269.4|6500
1628580190000|2021-08-10 07:23:10|269.8|269.6|269.8|269.6|269.8|269.6|269.8|269.6|0
1628580200000|2021-08-10 07:23:20|269.9||269.9||269.9||269.9||0
1628580210000|2021-08-10 07:23:30|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.6|0
1628580230000|2021-08-10 07:23:50|269.9||269.9||269.9||269.9||0
1628580240000|2021-08-10 07:24:00|269.8||269.8||269.8||269.8||0
1628580250000|2021-08-10 07:24:10|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|69
1628580280000|2021-08-10 07:24:40|||||||||400
1628580290000|2021-08-10 07:24:50|269.7|269.5|269.3|269.2|269.7|269.5|269.3|269.2|12168
1628580300000|2021-08-10 07:25:00|269.4|269.3|269.7|269.5|269.7|269.5|269.4|269.2|11313
1628580320000|2021-08-10 07:25:20|269.8|269.6|269.9|269.7|269.9|269.7|269.8|269.6|1021
1628580340000|2021-08-10 07:25:40|270||270||270||270||0
1628580350000|2021-08-10 07:25:50|269.9|269.8|269.8|269.5|269.9|269.9|269.7|269.5|3254
1628580360000|2021-08-10 07:26:00|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.6|0
1628580370000|2021-08-10 07:26:10|269.8||269.8||269.8||269.8||0
1628580390000|2021-08-10 07:26:30|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|0
1628580400000|2021-08-10 07:26:40|269.8|269.6|269.9|269.7|269.9|269.7|269.8|269.6|272
1628580430000|2021-08-10 07:27:10|270|269.8|269.7|269.5|270|269.9|269.6|269.5|30000
1628580440000|2021-08-10 07:27:20|269.6|269.4|269.6|269.5|269.7|269.5|269.5|269.4|5409
1628580450000|2021-08-10 07:27:30|||||||||3699
1628580460000|2021-08-10 07:27:40|269.5|269.4|269.2|269|269.6|269.4|269.2|269|11630
1628580490000|2021-08-10 07:28:10|269.3|269.1|269.3|269.1|269.3|269.2|269.2|269.1|6938
1628580500000|2021-08-10 07:28:20|||||||||500
1628580510000|2021-08-10 07:28:30|269.2|269|269.2|269.1|269.3|269.1|269.2|269|2500
1628580520000|2021-08-10 07:28:40|269.3|269.2|269.3|269.1|269.3|269.2|269.3|269.1|1991
1628580540000|2021-08-10 07:29:00|269.4|269.2|269.5|269.3|269.5|269.3|269.4|269.2|3660
1628580550000|2021-08-10 07:29:10|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.2|0
1628580560000|2021-08-10 07:29:20|269.3|269.3|269.3|269.1|269.3|269.3|269.2|269.1|20636
1628580600000|2021-08-10 07:30:00|269.4|269.2|269.3|269.2|269.4|269.2|269.3|269.2|5634
1628580610000|2021-08-10 07:30:10|269.4|269.3|269.4|269.3|269.5|269.3|269.4|269.3|4915
1628580620000|2021-08-10 07:30:20|269.5|269.4|269.6|269.4|269.6|269.4|269.5|269.4|1079
1628580630000|2021-08-10 07:30:30|269.7|269.5|269.5|269.3|269.7|269.5|269.4|269.3|2784
1628580640000|2021-08-10 07:30:40|269.6|269.4|269.4|269.3|269.6|269.4|269.4|269.3|17656
1628580650000|2021-08-10 07:30:50|||||||||2700
1628580660000|2021-08-10 07:31:00||269.2||269.3||269.3||269.2|6000
1628580670000|2021-08-10 07:31:10|269.5|269.4|269.5|269.4|269.5|269.4|269.4|269.3|26711
1628580690000|2021-08-10 07:31:30|269.6|269.5|269.5|269.4|269.7|269.5|269.5|269.4|14004
1628580710000|2021-08-10 07:31:50|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|4076
1628580720000|2021-08-10 07:32:00|269.6|269.6|269.5|269.4|269.6|269.6|269.5|269.4|15158
1628580730000|2021-08-10 07:32:10|269.4|269.3|269.4|269.2|269.4|269.3|269.4|269.2|23148
1628580740000|2021-08-10 07:32:20||269.3||269.2||269.3||269.2|500
1628580750000|2021-08-10 07:32:30||269.3||269.2||269.3||269.2|2000
1628580760000|2021-08-10 07:32:40||269.3||269.2||269.3||269.2|0
1628580770000|2021-08-10 07:32:50|269.3|269.3|269.4|269.2|269.4|269.3|269.3|269.2|2989
1628580790000|2021-08-10 07:33:10|269.5|269.3|269.4|269.3|269.5|269.3|269.4|269.3|4958
1628580800000|2021-08-10 07:33:20|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|7500
1628580820000|2021-08-10 07:33:40||269.3||269.2||269.3||269.2|6110
1628580830000|2021-08-10 07:33:50||269.3||269.3||269.3||269.3|0
1628580840000|2021-08-10 07:34:00|269.5|269.4|269.5|269.3|269.6|269.4|269.4|269.3|35112
1628580850000|2021-08-10 07:34:10||269.4||269.4||269.4||269.4|3272
1628580870000|2021-08-10 07:34:30|269.6|269.5|269.6|269.5|269.6|269.5|269.5|269.4|13572
1628580890000|2021-08-10 07:34:50|269.7|269.4|269.5|269.4|269.7|269.4|269.5|269.4|10655
1628580900000|2021-08-10 07:35:00|269.6|269.5|269.5|269.3|269.6|269.5|269.4|269.3|9310
1628580920000|2021-08-10 07:35:20|269.4|269.2|269.5|269.4|269.6|269.4|269.4|269.2|26157
1628580930000|2021-08-10 07:35:30|269.4|269.3|269.4|269.3|269.4|269.4|269.4|269.2|7500
1628580940000|2021-08-10 07:35:40|269.5||269.4||269.5||269.4||5928
1628580950000|2021-08-10 07:35:50||269.2||269.2||269.2||269.2|0
1628580960000|2021-08-10 07:36:00||269.3||269.3||269.3||269.3|0
1628580970000|2021-08-10 07:36:10|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|972
1628580980000|2021-08-10 07:36:20|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|31837
1628580990000|2021-08-10 07:36:30|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|26082
1628581000000|2021-08-10 07:36:40|||||||||2000
1628581010000|2021-08-10 07:36:50|||||||||500
1628581020000|2021-08-10 07:37:00||269.3||269.3||269.3||269.2|0
1628581030000|2021-08-10 07:37:10||269.2||269.2||269.2||269.2|0
1628581040000|2021-08-10 07:37:20|269.5|269.3|269.4|269.3|269.5|269.4|269.4|269.3|18521
1628581050000|2021-08-10 07:37:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|5684
1628581060000|2021-08-10 07:37:40|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|9949
1628581070000|2021-08-10 07:37:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|867
1628581080000|2021-08-10 07:38:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|2749
1628581090000|2021-08-10 07:38:10|269.2|269.1|269.2|269.1|269.3|269.1|269.2|269.1|35816
1628581120000|2021-08-10 07:38:40|||||||||1
1628581160000|2021-08-10 07:39:20|269.1|269|269.2|269.1|269.2|269.1|269.1|269|12796
1628581190000|2021-08-10 07:39:50|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|8136
1628581220000|2021-08-10 07:40:20|269.5||269.5||269.5||269.5||4000
1628581270000|2021-08-10 07:41:10|269.6|269.4|270|269.8|270|269.8|269.6|269.4|7022
1628581280000|2021-08-10 07:41:20|269.9|269.9|270.1|270|270.2|270|269.9|269.9|15447
1628581310000|2021-08-10 07:41:50|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|4192
1628581330000|2021-08-10 07:42:10|270.2|270.2|270.5|270.4|270.6|270.4|270.2|270.1|33816
1628581350000|2021-08-10 07:42:30|270.6|270.5|270.1|270|270.7|270.5|270.1|270|15910
1628581360000|2021-08-10 07:42:40|270|269.9|270.1|269.9|270.1|270|270|269.8|17809
1628581370000|2021-08-10 07:42:50|270|270|270|269.8|270|270|270|269.8|3519
1628581380000|2021-08-10 07:43:00|269.9|269.7|269.9|269.7|270|269.8|269.9|269.7|19376
1628581390000|2021-08-10 07:43:10||269.8||269.7||269.8||269.7|0
1628581400000|2021-08-10 07:43:20|269.8|269.6|269.8|269.7|269.8|269.8|269.8|269.6|16102
1628581410000|2021-08-10 07:43:30|269.9|269.8|269.7|269.5|269.9|269.8|269.6|269.5|13663
1628581420000|2021-08-10 07:43:40|269.8|269.6|269.7|269.6|269.8|269.7|269.7|269.5|23609
1628581430000|2021-08-10 07:43:50|||||||||500
1628581460000|2021-08-10 07:44:20|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|0
1628581480000|2021-08-10 07:44:40||269.6||269.6||269.6||269.6|0
1628581490000|2021-08-10 07:44:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|1572
1628581510000|2021-08-10 07:45:10||269.6||269.7||269.7||269.6|4650
1628581530000|2021-08-10 07:45:30|269.9|269.6|269.8|269.7|269.9|269.7|269.7|269.6|42616
1628581550000|2021-08-10 07:45:50|269.7|269.6|269.7|269.6|269.8|269.7|269.6|269.5|11697
1628581560000|2021-08-10 07:46:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|556
1628581570000|2021-08-10 07:46:10|269.7|269.6|269.8|269.6|269.9|269.8|269.7|269.6|44111
1628581600000|2021-08-10 07:46:40||269.7||269.7||269.7||269.7|0
1628581620000|2021-08-10 07:47:00|269.9|269.8|269.8|269.6|269.9|269.8|269.6|269.5|35901
1628581640000|2021-08-10 07:47:20||269.7||269.7||269.7||269.7|0
1628581660000|2021-08-10 07:47:40|269.9|269.8|270|269.9|270|269.9|269.9|269.7|4859
1628581670000|2021-08-10 07:47:50|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|0
1628581680000|2021-08-10 07:48:00|269.8|269.8|269.9|269.8|269.9|269.8|269.8|269.8|0
1628581690000|2021-08-10 07:48:10|||||||||2500
1628581720000|2021-08-10 07:48:40|270|269.7|269.9|269.8|270|269.9|269.9|269.7|35627
1628581730000|2021-08-10 07:48:50||269.7||269.8||269.8||269.7|5833
1628581740000|2021-08-10 07:49:00|||||||||10000
1628581760000|2021-08-10 07:49:20|270|269.9|270.2|270|270.2|270|270|269.9|11801
1628581770000|2021-08-10 07:49:30|270.3|270.1|270.4|270.2|270.4|270.2|270.2|270.1|14581
1628581780000|2021-08-10 07:49:40|270.5|270.3|270.4|270.3|270.6|270.4|270.4|270.3|13787
1628581810000|2021-08-10 07:50:10|270.5||270.4||270.5||270.4||9803
1628581850000|2021-08-10 07:50:50|270.5|270.4|270.7|270.5|270.7|270.5|270.5|270.4|25597
1628581860000|2021-08-10 07:51:00|270.6||270.6||270.6||270.6||0
1628581870000|2021-08-10 07:51:10|270.5|270.4|270.5|270.3|270.6|270.4|270.4|270.3|18374
1628581880000|2021-08-10 07:51:20|270.6|270.4|270.6|270.5|270.6|270.5|270.6|270.4|5869
1628581900000|2021-08-10 07:51:40|270.7|270.6|270.7|270.6|270.8|270.6|270.6|270.4|27021
1628581910000|2021-08-10 07:51:50|270.6|270.5|270.5|270.3|270.6|270.5|270.5|270.3|526
1628581930000|2021-08-10 07:52:10||270.4||270.3||270.4||270.3|800
1628581960000|2021-08-10 07:52:40|270.4|270.4|270.4|270.3|270.5|270.4|270.4|270.3|18580
1628581970000|2021-08-10 07:52:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|17594
1628581980000|2021-08-10 07:53:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|11196
1628581990000|2021-08-10 07:53:10|||||||||1500
1628582010000|2021-08-10 07:53:30|270.5|270.4|270.5|270.4|270.6|270.5|270.4|270.2|24725
1628582090000|2021-08-10 07:54:50|||||||||972
1628582100000|2021-08-10 07:55:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|15244
1628582110000|2021-08-10 07:55:10|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|37422
1628582120000|2021-08-10 07:55:20|270.7|270.6|270.7|270.6|270.8|270.6|270.7|270.5|3378
1628582130000|2021-08-10 07:55:30|270.8||270.8||270.8||270.8||5948
1628582160000|2021-08-10 07:56:00||270.7||270.7||270.7||270.7|0
1628582220000|2021-08-10 07:57:00|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|25614
1628582270000|2021-08-10 07:57:50|||||||||3596
1628582290000|2021-08-10 07:58:10|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.5|1364
1628582310000|2021-08-10 07:58:30|270.8|270.6|270.8|270.7|270.9|270.7|270.6|270.5|13714
1628582320000|2021-08-10 07:58:40|270.9||270.8||270.9||270.8||820
1628582340000|2021-08-10 07:59:00|270.9|270.8|271|270.9|271|270.9|270.8|270.8|8083
1628582360000|2021-08-10 07:59:20|270.9|270.8|270.9|270.8|271|270.9|270.9|270.8|10654
1628582370000|2021-08-10 07:59:30|271|270.9|271|270.9|271.1|271|271|270.9|4625
1628582400000|2021-08-10 08:00:00|270.9|270.8|271|270.9|271|270.9|270.9|270.8|2500
1628582420000|2021-08-10 08:00:20|270.9|270.8|271|270.9|271.1|271|270.9|270.8|21508
1628582430000|2021-08-10 08:00:30|271.1|271|271|270.9|271.2|271|271|270.8|59009
1628582440000|2021-08-10 08:00:40|270.9|270.8|271|270.9|271.2|271|270.9|270.8|49005
1628582460000|2021-08-10 08:01:00|271.1|271|271|270.9|271.1|271|271|270.9|22446
1628582520000|2021-08-10 08:02:00|||||||||1000
1628582540000|2021-08-10 08:02:20|||||||||500
1628582550000|2021-08-10 08:02:30|||||||||870
1628582650000|2021-08-10 08:04:10|||||||||600
1628582680000|2021-08-10 08:04:40|||||||||2250
1628582710000|2021-08-10 08:05:10|||||||||2500
1628582730000|2021-08-10 08:05:30|270.9|270.8|270.7|270.6|270.9|270.8|270.7|270.6|23272
1628582740000|2021-08-10 08:05:40|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|6000
1628582750000|2021-08-10 08:05:50|270.9||270.9||270.9||270.9||0
1628582780000|2021-08-10 08:06:20|270.8||270.8||270.8||270.8||0
1628582790000|2021-08-10 08:06:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|1293
1628582800000|2021-08-10 08:06:40|||||||||115
1628582830000|2021-08-10 08:07:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|0
1628582850000|2021-08-10 08:07:30|||||||||3500
1628582900000|2021-08-10 08:08:20|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|2950
1628582930000|2021-08-10 08:08:50|270.9||270.8||270.9||270.8||0
1628582990000|2021-08-10 08:09:50|270.9||270.9||270.9||270.9||0
1628583010000|2021-08-10 08:10:10|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|3438
1628583080000|2021-08-10 08:11:20|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|4883
1628583090000|2021-08-10 08:11:30|270.7||270.7||270.7||270.7||0
1628583100000|2021-08-10 08:11:40|270.8||270.8||270.8||270.8||0
1628583110000|2021-08-10 08:11:50|270.7|270.7|270.7|270.5|270.7|270.7|270.6|270.5|20950
1628583230000|2021-08-10 08:13:50||270.6||270.6||270.6||270.6|0
1628583240000|2021-08-10 08:14:00|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|20852
1628583260000|2021-08-10 08:14:20|271||271||271||270.9||11257
1628583270000|2021-08-10 08:14:30||270.9||270.9||270.9||270.9|5700
1628583290000|2021-08-10 08:14:50|271.1|271|271|270.9|271.3|271.2|271|270.9|26013
1628583300000|2021-08-10 08:15:00|271.1|271|271|270.9|271.1|271|271|270.8|16826
1628583310000|2021-08-10 08:15:10|270.9|270.8|271|270.8|271|270.9|270.9|270.8|2649
1628583320000|2021-08-10 08:15:20||270.9||270.9||270.9||270.9|0
1628583340000|2021-08-10 08:15:40||270.8||270.8||270.8||270.8|3064
1628583380000|2021-08-10 08:16:20||270.9||270.9||270.9||270.9|0
1628583480000|2021-08-10 08:18:00|||||||||1160
1628583510000|2021-08-10 08:18:30|270.9|270.8|270.9|270.8|271|270.8|270.9|270.7|18359
1628583520000|2021-08-10 08:18:40|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|5317
1628583540000|2021-08-10 08:19:00|271|270.7|270.9|270.7|271|270.8|270.9|270.7|101500
1628583550000|2021-08-10 08:19:10||270.8||270.7||270.8||270.7|0
1628583580000|2021-08-10 08:19:40||270.8||270.8||270.8||270.8|0
1628583590000|2021-08-10 08:19:50|270.8|270.7|270.9|270.8|271|270.9|270.8|270.7|27906
1628583600000|2021-08-10 08:20:00|271||270.9||271||270.9||0
1628583610000|2021-08-10 08:20:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|778
1628583630000|2021-08-10 08:20:30|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|4194
1628583650000|2021-08-10 08:20:50|270.7|270.6|270.7|270.6|270.7|270.6|270.6|270.5|10052
1628583660000|2021-08-10 08:21:00|270.8||270.8||270.8||270.8||0
1628583690000|2021-08-10 08:21:30|270.7||270.7||270.7||270.7||0
1628583710000|2021-08-10 08:21:50|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|3165
1628583720000|2021-08-10 08:22:00|270.5|270.4|270.7|270.6|270.7|270.6|270.5|270.4|16016
1628583740000|2021-08-10 08:22:20|||||||||500
1628583750000|2021-08-10 08:22:30|270.8||270.8||270.8||270.8||0
1628583760000|2021-08-10 08:22:40|270.7||270.7||270.7||270.7||0
1628583780000|2021-08-10 08:23:00|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|755
1628583800000|2021-08-10 08:23:20|||||||||400
1628583810000|2021-08-10 08:23:30|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|7000
1628583830000|2021-08-10 08:23:50|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.4|3422
1628583840000|2021-08-10 08:24:00||270.6||270.6||270.6||270.6|0
1628583900000|2021-08-10 08:25:00|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|2500
1628583940000|2021-08-10 08:25:40|||||||||500
1628583960000|2021-08-10 08:26:00|270.7|270.5|270.7|270.6|270.7|270.6|270.7|270.5|4000
1628583970000|2021-08-10 08:26:10||270.5||270.6||270.6||270.5|5561
1628584020000|2021-08-10 08:27:00|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|4311
1628584070000|2021-08-10 08:27:50|270.8|270.7|270.8|270.6|270.8|270.7|270.7|270.6|14739
1628584090000|2021-08-10 08:28:10||270.7||270.7||270.7||270.7|0
1628584100000|2021-08-10 08:28:20|270.9|270.8|271|270.8|271|270.8|270.9|270.8|1335
1628584110000|2021-08-10 08:28:30|271.1|270.9|271|270.9|271.1|271|271|270.9|8971
1628584120000|2021-08-10 08:28:40|271.1||271||271.1||271||7995
1628584150000|2021-08-10 08:29:10|||||||||4500
1628584160000|2021-08-10 08:29:20|271.1|271|271|270.9|271.1|271|271|270.9|15570
1628584200000|2021-08-10 08:30:00|||||||||9000
1628584210000|2021-08-10 08:30:10|||||||||4500
1628584220000|2021-08-10 08:30:20|271.1|271|271|270.9|271.1|271|271|270.9|3160
1628584240000|2021-08-10 08:30:40|||||||||150
1628584260000|2021-08-10 08:31:00|271.1||271||271.1||271||6755
1628584270000|2021-08-10 08:31:10|||||||||4828
1628584280000|2021-08-10 08:31:20|271.1|271|271|270.9|271.1|271|271|270.9|8213
1628584310000|2021-08-10 08:31:50|271.1|271|271|270.9|271.1|271|271|270.9|14236
1628584330000|2021-08-10 08:32:10|270.9|270.8|271|270.8|271|270.9|270.9|270.7|22448
1628584370000|2021-08-10 08:32:50||270.9||270.9||270.9||270.9|5000
1628584380000|2021-08-10 08:33:00|271.1|270.8|271|270.8|271.1|270.8|271|270.8|3224
1628584400000|2021-08-10 08:33:20||270.9||270.9||270.9||270.9|0
1628584420000|2021-08-10 08:33:40|||||||||100
1628584430000|2021-08-10 08:33:50|271.1||271||271.1||271||8719
1628584450000|2021-08-10 08:34:10|271.1|271|271|270.9|271.1|271|271|270.9|10458
1628584460000|2021-08-10 08:34:20|||||||||35
1628584470000|2021-08-10 08:34:30|271.1|271|271|270.9|271.1|271|271|270.9|10189
1628584480000|2021-08-10 08:34:40|271.1||271.1||271.1||271||0
1628584490000|2021-08-10 08:34:50|271||271||271||271||0
1628584510000|2021-08-10 08:35:10|271.1|271|271|270.9|271.1|271|271|270.9|12504556
1628584540000|2021-08-10 08:35:40|270.9|270.8|271.1|271|271.1|271|270.9|270.8|0
1628584650000|2021-08-10 08:37:30|271.2|271.1|271.4|271.3|271.4|271.3|271.2|271|0
1628584670000|2021-08-10 08:37:50|271.5|271.4|271.6|271.5|271.7|271.6|271.5|271.4|0
1628584680000|2021-08-10 08:38:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1628584690000|2021-08-10 08:38:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1628584710000|2021-08-10 08:38:30|271.7|271.4|271.5|271.4|271.7|271.5|271.5|271.4|0
1628584720000|2021-08-10 08:38:40|271.6|271.5|271.9|271.7|271.9|271.7|271.6|271.5|0
1628584730000|2021-08-10 08:38:50|271.8||271.8||271.8||271.8||0
1628584740000|2021-08-10 08:39:00|271.9||271.9||271.9||271.9||0
1628584750000|2021-08-10 08:39:10|271.8||271.8||271.8||271.8||0
1628584800000|2021-08-10 08:40:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1628584810000|2021-08-10 08:40:10|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|0
1628584830000|2021-08-10 08:40:30|272||272||272||272||0
1628584850000|2021-08-10 08:40:50||271.9||271.9||271.9||271.9|0
1628584860000|2021-08-10 08:41:00|272.1||272||272.1||272||0
1628584960000|2021-08-10 08:42:40|271.9|271.8|272|271.9|272|271.9|271.9|271.8|0
1628584980000|2021-08-10 08:43:00|272.1||272||272.1||272||0
1628584990000|2021-08-10 08:43:10|272.1||272||272.1||272||0
1628585010000|2021-08-10 08:43:30|272.1|271.8|271.9|271.8|272.1|271.8|271.9|271.8|0
1628585020000|2021-08-10 08:43:40|272||272||272||272||0
1628585050000|2021-08-10 08:44:10|271.9||272||272||271.9||0
1628585060000|2021-08-10 08:44:20||271.9||271.9||271.9||271.9|0
1628585120000|2021-08-10 08:45:20|271.9|271.8|271.9|271.8|272|271.8|271.8|271.7|0
1628585150000|2021-08-10 08:45:50||271.7||271.8||271.8||271.7|0
1628585180000|2021-08-10 08:46:20|272|271.9|272|271.9|272|271.9|272|271.9|0
1628585200000|2021-08-10 08:46:40|272.1||272||272.1||272||0
1628585260000|2021-08-10 08:47:40|272.1||272||272.1||272||0
1628585280000|2021-08-10 08:48:00|272.1||272||272.1||272||0
1628585300000|2021-08-10 08:48:20|272.1|272|272.2|272.1|272.2|272.1|272|272|0
1628585310000|2021-08-10 08:48:30|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|0
1628585320000|2021-08-10 08:48:40|272.5||272.4||272.5||272.4||0
1628585410000|2021-08-10 08:50:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1628585450000|2021-08-10 08:50:50|272.4|272.3|272.4|272.3|272.5|272.4|272.4|272.3|0
1628585460000|2021-08-10 08:51:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|0
1628585470000|2021-08-10 08:51:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1628585500000|2021-08-10 08:51:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1628585520000|2021-08-10 08:52:00|272.6|272.5|272.7|272.5|272.8|272.7|272.6|272.5|0
1628585540000|2021-08-10 08:52:20|272.8|272.6|272.8|272.6|272.8|272.7|272.7|272.5|0
1628585560000|2021-08-10 08:52:40|272.7||272.7||272.7||272.7||0
1628585600000|2021-08-10 08:53:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1628585610000|2021-08-10 08:53:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1628585640000|2021-08-10 08:54:00|273|272.9|272.9|272.8|273|272.9|272.9|272.8|0
1628585720000|2021-08-10 08:55:20|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|0
1628585760000|2021-08-10 08:56:00|273|272.8|273|272.8|273|272.9|272.9|272.8|0
1628585770000|2021-08-10 08:56:10||272.9||272.9||272.9||272.8|0
1628585790000|2021-08-10 08:56:30|273.1|273|273.2|273.1|273.2|273.1|273.1|273|0
1628585800000|2021-08-10 08:56:40|273.3||273.3||273.3||273.3||0
1628585820000|2021-08-10 08:57:00||273.2||273.2||273.2||273.2|0
1628585910000|2021-08-10 08:58:30||273.1||273.2||273.2||273.1|0
1628585950000|2021-08-10 08:59:10|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|0
1628585970000|2021-08-10 08:59:30|273.4||273.3||273.4||273.3||0
1628586040000|2021-08-10 09:00:40|273.4|273.1|273.4|273.3|273.4|273.3|273.4|273.1|0
1628586070000|2021-08-10 09:01:10|273.5||273.4||273.5||273.4||0
1628586100000|2021-08-10 09:01:40|273.5|273.4|273.6|273.5|273.7|273.5|273.5|273.4|0
1628586120000|2021-08-10 09:02:00|273.7|273.6|273.9|273.8|273.9|273.8|273.7|273.6|0
1628586140000|2021-08-10 09:02:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1628586180000|2021-08-10 09:03:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1628586220000|2021-08-10 09:03:40|274|273.9|274|273.9|274|273.9|274|273.9|0
1628586230000|2021-08-10 09:03:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1628586260000|2021-08-10 09:04:20|273.8|273.7|273.9|273.7|273.9|273.7|273.7|273.6|0
1628586290000|2021-08-10 09:04:50||273.8||273.8||273.8||273.8|0
1628586300000|2021-08-10 09:05:00||273.7||273.7||273.7||273.7|0
1628586310000|2021-08-10 09:05:10|273.8|273.6|273.7|273.6|273.8|273.6|273.7|273.5|0
1628586350000|2021-08-10 09:05:50|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|0
1628586400000|2021-08-10 09:06:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1628586410000|2021-08-10 09:06:50|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.3|0
1628586430000|2021-08-10 09:07:10|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|0
1628586450000|2021-08-10 09:07:30||273.5||273.6||273.6||273.5|0
1628586460000|2021-08-10 09:07:40|273.8||273.7||273.8||273.7||0
1628586470000|2021-08-10 09:07:50|273.8||273.8||273.8||273.8||0
1628586480000|2021-08-10 09:08:00||273.7||273.7||273.7||273.7|0
1628586500000|2021-08-10 09:08:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1628586560000|2021-08-10 09:09:20|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|0
1628586590000|2021-08-10 09:09:50|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|0
1628586620000|2021-08-10 09:10:20|274||273.9||274||273.9||0
1628586630000|2021-08-10 09:10:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1628586650000|2021-08-10 09:10:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1628586660000|2021-08-10 09:11:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1628586700000|2021-08-10 09:11:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1628586740000|2021-08-10 09:12:20|274||274||274||274||0
1628586770000|2021-08-10 09:12:50|273.9||273.9||273.9||273.9||0
1628586790000|2021-08-10 09:13:10|274||273.9||274||273.9||0
1628586800000|2021-08-10 09:13:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1628586840000|2021-08-10 09:14:00|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|0
1628586860000|2021-08-10 09:14:20|273.7|273.5|273.5|273.3|273.7|273.5|273.3|273.2|0
1628586910000|2021-08-10 09:15:10|273.4|273.4|273.4|273.3|273.4|273.4|273.4|273.3|0
1628586920000|2021-08-10 09:15:20|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|0
1628586930000|2021-08-10 09:15:30|273.3|273.1|273.2|273.1|273.3|273.1|273.2|273.1|0
1628586940000|2021-08-10 09:15:40|273.1|273|273.1|273|273.1|273|273.1|273|0
1628586950000|2021-08-10 09:15:50|273|272.9|273.3|273.1|273.3|273.1|272.9|272.8|0
1628586960000|2021-08-10 09:16:00|273.2|273|273.2|273.1|273.2|273.1|273.1|273|0
1628586980000|2021-08-10 09:16:20|273.1|273|273.2|273|273.2|273|273.1|273|0
1628587050000|2021-08-10 09:17:30||273.1||273||273.1||273|0
1628587150000|2021-08-10 09:19:10|273.1|272.9|273|272.9|273.1|272.9|273|272.9|0
1628587160000|2021-08-10 09:19:20|273.1|273|273.1|273|273.1|273|273.1|273|0
1628587170000|2021-08-10 09:19:30|273.2|273.1|273.1|272.9|273.3|273.2|273|272.9|0
1628587260000|2021-08-10 09:21:00|273|272.8|273|272.9|273|272.9|273|272.8|0
1628587310000|2021-08-10 09:21:50|273.1||273.1||273.1||273.1||0
1628587380000|2021-08-10 09:23:00|273||273.1||273.1||273||0
1628587400000|2021-08-10 09:23:20|273|272.8|273.2|273.1|273.2|273.1|272.9|272.8|0
1628587430000|2021-08-10 09:23:50|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|0
1628587470000|2021-08-10 09:24:30|273.5||273.5||273.5||273.4||0
1628587480000|2021-08-10 09:24:40|273.4||273.4||273.4||273.4||0
1628587490000|2021-08-10 09:24:50|273.3|273.2|273.2|273|273.3|273.2|273.2|273|0
1628587500000|2021-08-10 09:25:00|273.1|272.9|273|272.9|273.1|272.9|273|272.9|0
1628587520000|2021-08-10 09:25:20|272.9|272.8|273|272.9|273|272.9|272.9|272.8|0
1628587560000|2021-08-10 09:26:00||272.8||272.8||272.8||272.8|0
1628587570000|2021-08-10 09:26:10|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1628587580000|2021-08-10 09:26:20|272.8|272.6|272.8|272.7|272.8|272.7|272.8|272.6|0
1628587590000|2021-08-10 09:26:30|272.9|272.8|273|272.8|273|272.8|272.9|272.8|0
1628587620000|2021-08-10 09:27:00|272.9|272.9|273|272.9|273|272.9|272.9|272.8|0
1628587650000|2021-08-10 09:27:30||272.8||272.9||272.9||272.8|0
1628587680000|2021-08-10 09:28:00|273.1||273||273.1||273||0
1628587760000|2021-08-10 09:29:20|273.1|273|273.1|273|273.1|273|273.1|273|0
1628587790000|2021-08-10 09:29:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1628587800000|2021-08-10 09:30:00|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|0
1628587840000|2021-08-10 09:30:40|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|0
1628587880000|2021-08-10 09:31:20||273.3||273.3||273.3||273.3|0
1628587920000|2021-08-10 09:32:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|0
1628588010000|2021-08-10 09:33:30|273.6|273.5|273.7|273.6|273.8|273.6|273.6|273.5|0
1628588040000|2021-08-10 09:34:00|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|0
1628588050000|2021-08-10 09:34:10|274|273.9|273.9|273.8|274|273.9|273.8|273.7|0
1628588080000|2021-08-10 09:34:40|274||274||274||274||0
1628588090000|2021-08-10 09:34:50||273.9||273.9||273.9||273.9|0
1628588100000|2021-08-10 09:35:00|274.1|274|274.1|273.9|274.1|274|274.1|273.9|0
1628588110000|2021-08-10 09:35:10|274|273.8|274|273.9|274|273.9|274|273.8|0
1628588120000|2021-08-10 09:35:20|274.1|274|274.1|273.9|274.1|274|274.1|273.9|0
1628588130000|2021-08-10 09:35:30||274||273.9||274||273.9|0
1628588140000|2021-08-10 09:35:40|274|274|273.9|273.8|274|274|273.9|273.8|0
1628588160000|2021-08-10 09:36:00|274|273.9|274|273.9|274.1|274|274|273.9|0
1628588200000|2021-08-10 09:36:40|273.9|273.8|274|273.8|274|273.9|273.9|273.8|0
1628588270000|2021-08-10 09:37:50||273.9||273.9||273.9||273.9|0
1628588280000|2021-08-10 09:38:00||273.8||273.8||273.8||273.8|0
1628588320000|2021-08-10 09:38:40|273.9|273.9|273.9|273.7|274|273.9|273.9|273.7|0
1628588330000|2021-08-10 09:38:50||273.8||273.8||273.8||273.8|0
1628588350000|2021-08-10 09:39:10||273.7||273.7||273.7||273.7|0
1628588390000|2021-08-10 09:39:50|274|273.8|274.1|274|274.1|274|274|273.8|0
1628588400000|2021-08-10 09:40:00|274.2|274.1|274.4|274.3|274.6|274.4|274.2|274|0
1628588410000|2021-08-10 09:40:10|274.3|274.2|274|273.9|274.3|274.2|273.9|273.8|0
1628588420000|2021-08-10 09:40:20|274.1|274|274.3|274.1|274.3|274.1|274.1|274|0
1628588440000|2021-08-10 09:40:40|274.2||274.2||274.2||274.2||0
1628588450000|2021-08-10 09:40:50|274.3||274.3||274.3||274.3||0
1628588460000|2021-08-10 09:41:00|274.2|274.2|274.3|274.2|274.3|274.2|274.2|274.2|0
1628588470000|2021-08-10 09:41:10|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|0
1628588530000|2021-08-10 09:42:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1628588540000|2021-08-10 09:42:20|274.5||274.5||274.5||274.5||0
1628588580000|2021-08-10 09:43:00||274.4||274.4||274.4||274.4|0
1628588620000|2021-08-10 09:43:40|274.6||274.5||274.6||274.5||0
1628588650000|2021-08-10 09:44:10|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|0
1628588660000|2021-08-10 09:44:20|274.5||274.5||274.5||274.5||0
1628588670000|2021-08-10 09:44:30|274.4||274.4||274.4||274.4||0
1628588680000|2021-08-10 09:44:40|274.3|274.2|274.5|274.3|274.5|274.3|274.3|274.2|0
1628588700000|2021-08-10 09:45:00||274.4||274.4||274.4||274.4|0
1628588760000|2021-08-10 09:46:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1628588770000|2021-08-10 09:46:10|274.7||274.7||274.7||274.7||0
1628588780000|2021-08-10 09:46:20|274.6||274.7||274.7||274.6||0
1628588800000|2021-08-10 09:46:40|274.6||274.6||274.6||274.6||0
1628588810000|2021-08-10 09:46:50|274.7||274.7||274.7||274.7||0
1628588820000|2021-08-10 09:47:00|274.8|274.6|274.8|274.7|274.8|274.7|274.8|274.6|0
1628588850000|2021-08-10 09:47:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.7|0
1628588880000|2021-08-10 09:48:00|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|0
1628588900000|2021-08-10 09:48:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1628588970000|2021-08-10 09:49:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1628589050000|2021-08-10 09:50:50|274.8|274.7|274.9|274.8|275|274.9|274.8|274.7|0
1628589060000|2021-08-10 09:51:00|274.8|274.7|274.7|274.5|274.8|274.7|274.7|274.5|0
1628589090000|2021-08-10 09:51:30|274.6|274.4|274.5|274.4|274.6|274.4|274.5|274.4|0
1628589100000|2021-08-10 09:51:40|274.4|274.3|274.3|274.2|274.4|274.3|274.2|274.1|0
1628589110000|2021-08-10 09:51:50|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|0
1628589120000|2021-08-10 09:52:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1628589170000|2021-08-10 09:52:50|274.1|274|274|273.9|274.1|274|274|273.9|0
1628589180000|2021-08-10 09:53:00|274.1|274|274.1|274|274.1|274|274|273.9|0
1628589230000|2021-08-10 09:53:50|274|273.9|274.1|274|274.1|274|274|273.9|0
1628589240000|2021-08-10 09:54:00||273.9||273.9||273.9||273.9|0
1628589270000|2021-08-10 09:54:30|274|274|274|273.9|274.1|274|274|273.8|0
1628589280000|2021-08-10 09:54:40|274.1|274|274|273.8|274.2|274.1|274|273.8|0
1628589310000|2021-08-10 09:55:10||273.7||273.7||273.7||273.7|0
1628589320000|2021-08-10 09:55:20|273.9|273.6|273.9|273.7|273.9|273.7|273.7|273.6|0
1628589350000|2021-08-10 09:55:50|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|0
1628589370000|2021-08-10 09:56:10|273.7||273.7||273.7||273.7||0
1628589380000|2021-08-10 09:56:20|273.6|273.5|273.8|273.6|273.8|273.7|273.6|273.5|0
1628589430000|2021-08-10 09:57:10|273.7|273.5|273.8|273.7|273.8|273.7|273.6|273.5|0
1628589470000|2021-08-10 09:57:50|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|0
1628589500000|2021-08-10 09:58:20|273.9|273.8|274|273.9|274|273.9|273.9|273.8|0
1628589520000|2021-08-10 09:58:40|274.1|274|274.1|274|274.1|274|274.1|274|0
1628589560000|2021-08-10 09:59:20|274|273.9|273.9|273.8|274|273.9|273.9|273.8|0
1628589580000|2021-08-10 09:59:40||273.7||273.8||273.8||273.7|0
1628589610000|2021-08-10 10:00:10|274.1|274|274|273.8|274.1|274|274|273.8|0
1628589630000|2021-08-10 10:00:30|274.1|273.9|274.3|274.1|274.3|274.2|274.1|273.9|0
1628589640000|2021-08-10 10:00:40|274.2|274|274.2|274.1|274.2|274.1|274.2|274|0
1628589700000|2021-08-10 10:01:40|274.1|274|274.1|273.9|274.1|274|274.1|273.9|0
1628589710000|2021-08-10 10:01:50|274.2|274|274|273.9|274.2|274.1|274|273.9|0
1628589740000|2021-08-10 10:02:20|273.9|273.8|274|273.9|274|273.9|273.9|273.8|0
1628589750000|2021-08-10 10:02:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1628589770000|2021-08-10 10:02:50|274||274||274||274||0
1628589780000|2021-08-10 10:03:00||273.9||273.9||273.9||273.9|0
1628589800000|2021-08-10 10:03:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1628589820000|2021-08-10 10:03:40||273.7||273.8||273.8||273.7|0
1628589840000|2021-08-10 10:04:00||273.7||273.8||273.8||273.7|0
1628589900000|2021-08-10 10:05:00|274|273.9|274.1|273.9|274.1|273.9|274|273.9|0
1628589930000|2021-08-10 10:05:30|274||274||274||274||0
1628589980000|2021-08-10 10:06:20|274.1|274|274.2|274.1|274.2|274.1|274.1|274|0
1628589990000|2021-08-10 10:06:30|274.1|274|274.2|274|274.2|274|274.1|274|0
1628590030000|2021-08-10 10:07:10|274.3|274.1|274.3|274.2|274.3|274.2|274.3|274.1|0
1628590120000|2021-08-10 10:08:40||274.1||274.1||274.1||274.1|0
1628590140000|2021-08-10 10:09:00||274.2||274.2||274.2||274.2|0
1628590160000|2021-08-10 10:09:20|274.2|274.1|274.2|274|274.2|274.1|274.2|274|0
1628590220000|2021-08-10 10:10:20|274.1|274.1|274|273.9|274.1|274.1|274|273.8|0
1628590230000|2021-08-10 10:10:30|274.1|273.8|274|273.8|274.1|273.8|274|273.8|0
1628590240000|2021-08-10 10:10:40|273.9||273.9||273.9||273.9||0
1628590250000|2021-08-10 10:10:50|273.8|273.7|274.2|274|274.2|274|273.8|273.7|0
1628590280000|2021-08-10 10:11:20|274.1||274.1||274.1||274.1||0
1628590390000|2021-08-10 10:13:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1628590400000|2021-08-10 10:13:20|274.3|274.2|274.2|274|274.3|274.2|274.2|274|0
1628590490000|2021-08-10 10:14:50|274.1||274.1||274.1||274.1||0
1628590570000|2021-08-10 10:16:10|274.2|274.1|274.2|274.1|274.3|274.1|274.2|274.1|0
1628590720000|2021-08-10 10:18:40|274.3||274.3||274.3||274.3||0
1628590730000|2021-08-10 10:18:50|274.2||274.2||274.2||274.2||0
1628590800000|2021-08-10 10:20:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1628590900000|2021-08-10 10:21:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1628591100000|2021-08-10 10:25:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1628591130000|2021-08-10 10:25:30|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|0
1628591170000|2021-08-10 10:26:10|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|0
1628591180000|2021-08-10 10:26:20|274.2|274.1|274.1|274|274.2|274.1|274.1|274|0
1628591190000|2021-08-10 10:26:30|274.2||274.2||274.2||274.2||0
1628591210000|2021-08-10 10:26:50|274.1|273.9|274|273.9|274.1|273.9|274|273.9|0
1628591250000|2021-08-10 10:27:30|274.1|274|274|273.9|274.1|274|274|273.9|0
1628591260000|2021-08-10 10:27:40|274.1||274.1||274.1||274.1||0
1628591270000|2021-08-10 10:27:50||274||273.9||274||273.9|0
1628591280000|2021-08-10 10:28:00|274||274||274||274||0
1628591290000|2021-08-10 10:28:10||273.8||273.9||273.9||273.8|0
1628591310000|2021-08-10 10:28:30|274.1||274.1||274.1||274.1||0
1628591360000|2021-08-10 10:29:20|274||274.1||274.1||274||0
1628591410000|2021-08-10 10:30:10|274||274||274||274||0
1628591440000|2021-08-10 10:30:40|274.1||274.1||274.1||274.1||0
1628591460000|2021-08-10 10:31:00|274||274||274||274||0
1628591470000|2021-08-10 10:31:10|274.1|273.8|274.1|274|274.1|274|274.1|273.8|0
1628591650000|2021-08-10 10:34:10|274.2|274.1|274.1|274|274.2|274.1|274.1|274|0
1628591780000|2021-08-10 10:36:20|274|273.9|274|273.9|274|273.9|274|273.9|0
1628591820000|2021-08-10 10:37:00|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|0
1628591830000|2021-08-10 10:37:10|273.8|273.8|274|273.8|274|273.9|273.8|273.8|0
1628591860000|2021-08-10 10:37:40||273.9||273.9||273.9||273.9|0
1628591900000|2021-08-10 10:38:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1628591970000|2021-08-10 10:39:30|274|273.9|274|273.8|274|273.9|274|273.8|0
1628591990000|2021-08-10 10:39:50|274.1|273.9|274.1|274|274.1|274|274.1|273.9|0
1628592040000|2021-08-10 10:40:40|274|273.9|274|273.9|274|273.9|274|273.9|0
1628592050000|2021-08-10 10:40:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1628592090000|2021-08-10 10:41:30|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|0
1628592100000|2021-08-10 10:41:40|273.8||273.8||273.8||273.8||0
1628592120000|2021-08-10 10:42:00|273.9|273.8|274|273.8|274|273.9|273.9|273.8|0
1628592130000|2021-08-10 10:42:10|273.9||273.9||273.9||273.9||0
1628592240000|2021-08-10 10:44:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1628592380000|2021-08-10 10:46:20|273.7|273.6|273.5|273.4|273.7|273.6|273.5|273.4|0
1628592400000|2021-08-10 10:46:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|0
1628592410000|2021-08-10 10:46:50|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|0
1628592470000|2021-08-10 10:47:50||273.1||273.1||273.1||273.1|0
1628592490000|2021-08-10 10:48:10|273.2|273.2|273.1|273|273.2|273.2|273.1|273|0
1628592500000|2021-08-10 10:48:20|273|272.9|273.1|273|273.1|273|273|272.9|0
1628592530000|2021-08-10 10:48:50|273|272.9|272.9|272.8|273|272.9|272.9|272.8|0
1628592540000|2021-08-10 10:49:00|273|272.9|273|272.9|273|272.9|273|272.9|0
1628592620000|2021-08-10 10:50:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1628592660000|2021-08-10 10:51:00|273|272.9|273|272.9|273|272.9|273|272.9|0
1628592670000|2021-08-10 10:51:10|273.1|273|273|272.9|273.1|273|273|272.9|0
1628592680000|2021-08-10 10:51:20|273.1|273|273.1|273|273.1|273|273.1|273|0
1628592690000|2021-08-10 10:51:30|273|272.9|272.9|272.8|273.1|272.9|272.9|272.8|0
1628592720000|2021-08-10 10:52:00|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|0
1628592790000|2021-08-10 10:53:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1628592850000|2021-08-10 10:54:10|273|272.9|273|272.9|273|272.9|273|272.9|0
1628592870000|2021-08-10 10:54:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1628592880000|2021-08-10 10:54:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1628592930000|2021-08-10 10:55:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1628593040000|2021-08-10 10:57:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1628593110000|2021-08-10 10:58:30|272.7|272.6|272.7|272.6|272.8|272.6|272.7|272.5|0
1628593120000|2021-08-10 10:58:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1628593130000|2021-08-10 10:58:50|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|0
1628593140000|2021-08-10 10:59:00|272.7||272.7||272.7||272.7||0
1628593150000|2021-08-10 10:59:10|272.6||272.6||272.6||272.6||0
1628593320000|2021-08-10 11:02:00|272.7|272.6|272.8|272.7|272.9|272.7|272.7|272.6|0
1628593340000|2021-08-10 11:02:20|272.9|272.8|272.8|272.7|273|272.9|272.8|272.7|0
1628593360000|2021-08-10 11:02:40|272.7|272.6|272.8|272.7|272.9|272.8|272.7|272.6|0
1628593390000|2021-08-10 11:03:10|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|0
1628593410000|2021-08-10 11:03:30|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|0
1628593430000|2021-08-10 11:03:50|272.6|272.4|272.5|272.4|272.6|272.4|272.5|272.3|0
1628593460000|2021-08-10 11:04:20|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|0
1628593490000|2021-08-10 11:04:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1628593500000|2021-08-10 11:05:00|272.5|272.4|272.5|272.4|272.6|272.4|272.4|272.3|0
1628593520000|2021-08-10 11:05:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1628593530000|2021-08-10 11:05:30|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|0
1628593540000|2021-08-10 11:05:40|272.4|272.4|272.4|272.3|272.4|272.4|272.4|272.3|0
1628593570000|2021-08-10 11:06:10|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|0
1628593610000|2021-08-10 11:06:50||272.2||272.2||272.2||272.2|0
1628593640000|2021-08-10 11:07:20||272.3||272.3||272.3||272.3|0
1628593700000|2021-08-10 11:08:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1628593760000|2021-08-10 11:09:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1628593780000|2021-08-10 11:09:40|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|0
1628593790000|2021-08-10 11:09:50||272||272||272||272|0
1628593800000|2021-08-10 11:10:00|272.3|272.1|272.3|272.2|272.3|272.2|272.3|272.1|0
1628593820000|2021-08-10 11:10:20|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|0
1628593840000|2021-08-10 11:10:40|272.2|272|272.2|272.1|272.2|272.1|272.2|272|0
1628594010000|2021-08-10 11:13:30|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|0
1628594020000|2021-08-10 11:13:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1628594080000|2021-08-10 11:14:40|272.2|272.1|272.1|272|272.2|272.1|272.1|272|0
1628594150000|2021-08-10 11:15:50|272|271.9|272|271.9|272|271.9|272|271.9|0
1628594180000|2021-08-10 11:16:20|272.1|272|272.1|271.9|272.1|272|272|271.9|0
1628594210000|2021-08-10 11:16:50|272.2|272|272.2|272.1|272.3|272.2|272.2|272|0
1628594220000|2021-08-10 11:17:00|272.1|272|272.1|272|272.1|272|272.1|272|0
1628594240000|2021-08-10 11:17:20|272|271.9|272|271.9|272|271.9|272|271.9|0
1628594260000|2021-08-10 11:17:40|272.1|272|272.1|272|272.1|272|272.1|272|0
1628594370000|2021-08-10 11:19:30|272.2|271.9|272.1|272|272.2|272.1|272.1|271.9|0
1628594420000|2021-08-10 11:20:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1628594450000|2021-08-10 11:20:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1628594510000|2021-08-10 11:21:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1628594520000|2021-08-10 11:22:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1628594620000|2021-08-10 11:23:40|||||||||8000
1628594630000|2021-08-10 11:23:50|272.2|272.1|272.1|272|272.2|272.1|272|271.9|0
1628594640000|2021-08-10 11:24:00||271.9||271.9||271.9||271.9|0
1628594650000|2021-08-10 11:24:10|272|271.8|272.2|272.1|272.2|272.1|271.9|271.8|0
1628594660000|2021-08-10 11:24:20|272.1|272|272.1|272|272.1|272|272.1|272|0
1628594730000|2021-08-10 11:25:30|272|271.9|272|271.9|272|271.9|272|271.9|0
1628594910000|2021-08-10 11:28:30|272.1|272|272.1|272|272.1|272|272.1|272|0
1628594940000|2021-08-10 11:29:00|272|271.9|272.1|272|272.1|272|272|271.9|0
1628594990000|2021-08-10 11:29:50|272|271.9|272.1|271.9|272.1|271.9|272|271.9|0
1628595000000|2021-08-10 11:30:00|272||272||272||272||0
1628595040000|2021-08-10 11:30:40|271.9|271.8|272.1|272|272.1|272|271.9|271.8|0
1628595100000|2021-08-10 11:31:40|272|271.9|272|271.8|272|272|272|271.8|0
1628595110000|2021-08-10 11:31:50||271.9||271.8||271.9||271.8|0
1628595130000|2021-08-10 11:32:10|271.9|271.7|271.8|271.7|271.9|271.7|271.8|271.7|0
1628595140000|2021-08-10 11:32:20|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|0
1628595160000|2021-08-10 11:32:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1628595180000|2021-08-10 11:33:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1628595190000|2021-08-10 11:33:10|271.5|271.4|271.5|271.4|271.6|271.4|271.5|271.3|0
1628595220000|2021-08-10 11:33:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1628595250000|2021-08-10 11:34:10|271.7|271.6|271.8|271.7|271.9|271.8|271.7|271.6|0
1628595320000|2021-08-10 11:35:20|271.9||271.8||271.9||271.8||0
1628595330000|2021-08-10 11:35:30|271.9||271.8||271.9||271.8||0
1628595360000|2021-08-10 11:36:00|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|0
1628595390000|2021-08-10 11:36:30|271.8||271.8||271.8||271.8||0
1628595550000|2021-08-10 11:39:10|271.9|271.8|271.9|271.8|272|271.9|271.9|271.8|0
1628595600000|2021-08-10 11:40:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1628595690000|2021-08-10 11:41:30|271.9||271.8||271.9||271.8||0
1628595720000|2021-08-10 11:42:00|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|0
1628595780000|2021-08-10 11:43:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1628595790000|2021-08-10 11:43:10|272|271.9|272|271.9|272|271.9|272|271.9|0
1628595820000|2021-08-10 11:43:40||271.8||271.9||271.9||271.8|0
1628595830000|2021-08-10 11:43:50||271.8||271.9||271.9||271.8|0
1628596140000|2021-08-10 11:49:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1628596150000|2021-08-10 11:49:10||271.7||271.7||271.7||271.7|0
1628596160000|2021-08-10 11:49:20|271.8|271.8|271.8|271.7|271.8|271.8|271.8|271.7|0
1628596180000|2021-08-10 11:49:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1628596190000|2021-08-10 11:49:50|271.6|271.5|271.7|271.5|271.7|271.5|271.5|271.4|0
1628596210000|2021-08-10 11:50:10|271.6||271.6||271.6||271.6||0
1628596230000|2021-08-10 11:50:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1628596240000|2021-08-10 11:50:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1628596270000|2021-08-10 11:51:10|271.5|271.4|271.5|271.4|271.6|271.5|271.5|271.4|0
1628596390000|2021-08-10 11:53:10|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|0
1628596440000|2021-08-10 11:54:00|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|0
1628596460000|2021-08-10 11:54:20|271.6|271.4|271.5|271.4|271.6|271.5|271.5|271.4|0
1628596500000|2021-08-10 11:55:00|271.6|271.3|271.6|271.4|271.6|271.5|271.6|271.3|0
1628596520000|2021-08-10 11:55:20|271.7|271.5|271.5|271.4|271.7|271.6|271.5|271.4|0
1628596560000|2021-08-10 11:56:00||271.3||271.3||271.3||271.3|0
1628596570000|2021-08-10 11:56:10||271.4||271.4||271.4||271.4|0
1628596580000|2021-08-10 11:56:20|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|0
1628596600000|2021-08-10 11:56:40|271.6|271.5|271.6|271.4|271.6|271.5|271.5|271.4|0
1628596650000|2021-08-10 11:57:30|271.5|271.3|271.5|271.4|271.5|271.4|271.5|271.3|0
1628596760000|2021-08-10 11:59:20|271.6|271.5|271.9|271.8|271.9|271.8|271.6|271.5|0
1628596770000|2021-08-10 11:59:30|272|271.9|272|271.9|272.1|272|272|271.8|0
1628596800000|2021-08-10 12:00:00|271.9|271.8|271.9|271.8|271.9|271.9|271.9|271.8|0
1628596890000|2021-08-10 12:01:30|272|271.9|272|271.9|272|271.9|272|271.9|0
1628596900000|2021-08-10 12:01:40|272.1||272||272.1||272||0
1628596940000|2021-08-10 12:02:20|272.1||272.1||272.1||272||0
1628596960000|2021-08-10 12:02:40|272||272||272||272||0
1628596970000|2021-08-10 12:02:50||271.8||271.8||271.8||271.8|0
1628597070000|2021-08-10 12:04:30|271.9||271.9||271.9||271.9||0
1628597080000|2021-08-10 12:04:40|272||272||272||272||0
1628597120000|2021-08-10 12:05:20||271.9||271.9||271.9||271.9|0
1628597180000|2021-08-10 12:06:20|271.9|271.8|272|271.9|272.2|272|271.9|271.8|0
1628597210000|2021-08-10 12:06:50|272.1|272|272|271.9|272.1|272|272|271.9|0
1628597240000|2021-08-10 12:07:20|272.1|272|272|271.9|272.1|272|272|271.9|0
1628597290000|2021-08-10 12:08:10|272.1|272|272|271.9|272.1|272|272|271.9|0
1628597400000|2021-08-10 12:10:00|272.1|272|272.5|272.3|272.6|272.5|272.1|272|0
1628597410000|2021-08-10 12:10:10||272.4||272.4||272.4||272.4|0
1628597430000|2021-08-10 12:10:30|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|0
1628597440000|2021-08-10 12:10:40|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|0
1628597460000|2021-08-10 12:11:00|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|0
1628597470000|2021-08-10 12:11:10|272.5|272.3|272.4|272.2|272.5|272.3|272.4|272.2|0
1628597490000|2021-08-10 12:11:30|272.3|272.1|272.2|272.1|272.3|272.1|272.2|272.1|0
1628597510000|2021-08-10 12:11:50|272.1|272|272.1|272|272.1|272|272.1|272|0
1628597590000|2021-08-10 12:13:10|272|271.9|271.9|271.7|272|271.9|271.9|271.7|0
1628597620000|2021-08-10 12:13:40||271.8||271.8||271.8||271.8|0
1628597700000|2021-08-10 12:15:00||271.7||271.7||271.7||271.7|0
1628597710000|2021-08-10 12:15:10|271.8|271.8|271.8|271.7|271.8|271.8|271.8|271.7|0
1628597740000|2021-08-10 12:15:40||271.6||271.7||271.7||271.6|0
1628597950000|2021-08-10 12:19:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1628597970000|2021-08-10 12:19:30|271.6|271.5|271.7|271.5|271.7|271.6|271.6|271.5|0
1628598000000|2021-08-10 12:20:00|271.6||271.6||271.6||271.6||0
1628598330000|2021-08-10 12:25:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1628598370000|2021-08-10 12:26:10|271.8|271.7|271.8|271.7|271.8|271.7|271.7|271.6|0
1628598380000|2021-08-10 12:26:20|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|0
1628598390000|2021-08-10 12:26:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1628598400000|2021-08-10 12:26:40|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|0
1628598450000|2021-08-10 12:27:30|272|271.9|271.9|271.8|272|271.9|271.9|271.8|0
1628598590000|2021-08-10 12:29:50|272|271.9|272|271.9|272|271.9|271.9|271.9|0
1628598600000|2021-08-10 12:30:00|271.9|271.8|271.9|271.8|271.9|271.9|271.9|271.8|0
1628598640000|2021-08-10 12:30:40||271.7||271.7||271.7||271.7|0
1628598650000|2021-08-10 12:30:50|271.8|271.6|271.7|271.6|271.8|271.6|271.7|271.6|0
1628598660000|2021-08-10 12:31:00|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|0
1628598690000|2021-08-10 12:31:30|272|271.9|271.9|271.8|272|271.9|271.9|271.8|0
1628598790000|2021-08-10 12:33:10||271.7||271.8||271.8||271.7|0
1628598860000|2021-08-10 12:34:20|272|271.9|272|271.9|272|271.9|272|271.9|0
1628598870000|2021-08-10 12:34:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1628598880000|2021-08-10 12:34:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1628598910000|2021-08-10 12:35:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1628598920000|2021-08-10 12:35:20|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|0
1628598930000|2021-08-10 12:35:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1628598970000|2021-08-10 12:36:10||271.4||271.5||271.5||271.4|0
1628598980000|2021-08-10 12:36:20|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|0
1628599010000|2021-08-10 12:36:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1628599050000|2021-08-10 12:37:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1628599060000|2021-08-10 12:37:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1628599070000|2021-08-10 12:37:50|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|0
1628599080000|2021-08-10 12:38:00||271.3||271.3||271.3||271.3|0
1628599090000|2021-08-10 12:38:10|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|0
1628599290000|2021-08-10 12:41:30|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|0
1628599330000|2021-08-10 12:42:10|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|0
1628599340000|2021-08-10 12:42:20||271.4||271.5||271.5||271.4|0
1628599470000|2021-08-10 12:44:30|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|0
1628599500000|2021-08-10 12:45:00|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|0
1628599530000|2021-08-10 12:45:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1628599610000|2021-08-10 12:46:50|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|0
1628599720000|2021-08-10 12:48:40|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|0
1628600000000|2021-08-10 12:53:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1628600010000|2021-08-10 12:53:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1628600020000|2021-08-10 12:53:40|272||271.9||272||271.9||0
1628600050000|2021-08-10 12:54:10|272|271.9|272|271.9|272|271.9|272|271.8|0
1628600070000|2021-08-10 12:54:30|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|0
1628600100000|2021-08-10 12:55:00|271.9|271.8|272|271.9|272|271.9|271.9|271.8|0
1628600110000|2021-08-10 12:55:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1628600120000|2021-08-10 12:55:20||271.7||271.8||271.8||271.7|0
1628600160000|2021-08-10 12:56:00|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|0
1628600200000|2021-08-10 12:56:40|272|271.9|272|271.9|272|271.9|272|271.9|0
1628600210000|2021-08-10 12:56:50||271.8||271.9||271.9||271.8|0
1628600540000|2021-08-10 13:02:20|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|0
1628600570000|2021-08-10 13:02:50|271.9|271.8|272|271.9|272|271.9|271.9|271.8|0
1628600580000|2021-08-10 13:03:00|272.1|272|272.1|272|272.1|272|272|272|0
1628600650000|2021-08-10 13:04:10|272|271.9|272|271.9|272|271.9|272|271.9|0
1628600770000|2021-08-10 13:06:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1628601210000|2021-08-10 13:13:30||271.7||271.8||271.8||271.7|0
1628601230000|2021-08-10 13:13:50|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|0
1628601250000|2021-08-10 13:14:10|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|0
1628601270000|2021-08-10 13:14:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1628601310000|2021-08-10 13:15:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|0
1628601320000|2021-08-10 13:15:20|271.3|271.2|271.3|271.2|271.4|271.3|271.3|271.2|0
1628601340000|2021-08-10 13:15:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1628601370000|2021-08-10 13:16:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|0
1628601390000|2021-08-10 13:16:30|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|0
1628601400000|2021-08-10 13:16:40||271.3||271.3||271.3||271.3|0
1628601410000|2021-08-10 13:16:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|0
1628601470000|2021-08-10 13:17:50|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|0
1628601620000|2021-08-10 13:20:20|271.2|271|271.2|271.1|271.3|271.2|271.2|271|0
1628601800000|2021-08-10 13:23:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|0
1628601810000|2021-08-10 13:23:30|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|0
1628601870000|2021-08-10 13:24:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|0
1628601880000|2021-08-10 13:24:40|271.2|271.1|271.2|271.1|271.3|271.1|271.2|271.1|0
1628602090000|2021-08-10 13:28:10|271.1|271|270.8|270.7|271.1|271|270.7|270.6|0
1628602100000|2021-08-10 13:28:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|0
1628602130000|2021-08-10 13:28:50|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|0
1628602140000|2021-08-10 13:29:00|270.8||270.8||270.8||270.8||0
1628602150000|2021-08-10 13:29:10||270.7||270.7||270.7||270.7|0
1628602170000|2021-08-10 13:29:30|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|0
1628602190000|2021-08-10 13:29:50|270.7|270.6|270.7|270.6|270.8|270.6|270.7|270.6|0
1628602200000|2021-08-10 13:30:00|270.8|270.7|271.1|270.9|271.1|271|270.8|270.7|0
1628602260000|2021-08-10 13:31:00|271|271|270.9|270.8|271|271|270.9|270.8|0
1628602270000|2021-08-10 13:31:10|271|270.9|271|270.9|271|270.9|271|270.8|0
1628602300000|2021-08-10 13:31:40|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|0
1628602330000|2021-08-10 13:32:10|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|0
1628602340000|2021-08-10 13:32:20|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|0
1628602500000|2021-08-10 13:35:00|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.7|0
1628602540000|2021-08-10 13:35:40|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|0
1628602550000|2021-08-10 13:35:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|0
1628602600000|2021-08-10 13:36:40|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.7|0
1628602610000|2021-08-10 13:36:50|271|270.9|271.1|271|271.1|271|271|270.9|0
1628602620000|2021-08-10 13:37:00|271|270.9|271.2|271.1|271.2|271.1|271|270.8|0
1628602660000|2021-08-10 13:37:40|271.1|271|271.1|271|271.2|271|271.1|271|0
1628602710000|2021-08-10 13:38:30|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|0
1628602750000|2021-08-10 13:39:10|271.2|271.1|271.2|271|271.2|271.1|271.2|271|0
1628602770000|2021-08-10 13:39:30|271.3|271.1|271.3|271.1|271.4|271.3|271.3|271.1|0
1628602780000|2021-08-10 13:39:40|271.2|271.2|271.2|271.1|271.2|271.2|271.1|271|0
1628602800000|2021-08-10 13:40:00|271.1|271|271.1|271|271.2|271.1|271.1|271|0
1628602820000|2021-08-10 13:40:20|271.2||271.1||271.2||271.1||0
1628602830000|2021-08-10 13:40:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1628602850000|2021-08-10 13:40:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|0
1628602860000|2021-08-10 13:41:00|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|0
1628602870000|2021-08-10 13:41:10||271.3||271.4||271.4||271.3|0
1628602880000|2021-08-10 13:41:20|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|0
1628602930000|2021-08-10 13:42:10|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|0
1628602980000|2021-08-10 13:43:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|0
1628602990000|2021-08-10 13:43:10|271.5||271.5||271.5||271.5||0
1628603000000|2021-08-10 13:43:20||271.4||271.4||271.4||271.4|0
1628603030000|2021-08-10 13:43:50|271.6||271.5||271.6||271.5||0
1628603060000|2021-08-10 13:44:20|271.6|271.5|271.7|271.6|271.8|271.6|271.6|271.5|0
1628603070000|2021-08-10 13:44:30|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.7|0
1628603110000|2021-08-10 13:45:10|271.9||271.9||271.9||271.9||0
1628603120000|2021-08-10 13:45:20|271.8||271.9||271.9||271.8||0
1628603130000|2021-08-10 13:45:30|272|271.8|272|271.9|272|271.9|271.9|271.8|0
1628603150000|2021-08-10 13:45:50|272.1|272|272.1|272|272.1|272|272|271.9|0
1628603160000|2021-08-10 13:46:00|272.2|272.1|272.1|271.9|272.2|272.1|272|271.9|0
1628603170000|2021-08-10 13:46:10|272|272|272.1|272|272.1|272|272|271.9|0
1628603210000|2021-08-10 13:46:50|272.2|272.1|272.2|272.1|272.2|272.1|272.1|272.1|0
1628603250000|2021-08-10 13:47:30|272.1|272|272.2|272.1|272.2|272.1|272.1|272|0
1628603260000|2021-08-10 13:47:40|272.1|272|272.1|272|272.1|272|272.1|272|0
1628603270000|2021-08-10 13:47:50|272|271.9|271.9|271.8|272|271.9|271.9|271.8|0
1628603280000|2021-08-10 13:48:00|272|271.9|272|271.9|272|271.9|272|271.9|0
1628603290000|2021-08-10 13:48:10|272.1|272|272.1|271.9|272.1|272|272.1|271.9|0
1628603300000|2021-08-10 13:48:20|272.2|272|272.2|272|272.2|272|272.1|272|0
1628603320000|2021-08-10 13:48:40||272.1||272.1||272.1||272.1|0
1628603360000|2021-08-10 13:49:20|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|0
1628603370000|2021-08-10 13:49:30|272.2||272.2||272.2||272.2||0
1628603380000|2021-08-10 13:49:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1628603440000|2021-08-10 13:50:40|272.4||272.3||272.4||272.3||0
1628603450000|2021-08-10 13:50:50|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|0
1628603470000|2021-08-10 13:51:10|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|0
1628603480000|2021-08-10 13:51:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1628603500000|2021-08-10 13:51:40|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|0
1628603540000|2021-08-10 13:52:20||272.4||272.5||272.5||272.4|0
1628603590000|2021-08-10 13:53:10|272.7|272.6|272.5|272.4|272.7|272.6|272.5|272.4|0
1628603600000|2021-08-10 13:53:20|272.4|272.3|272.4|272.3|272.4|272.3|272.3|272.2|0
1628603610000|2021-08-10 13:53:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1628603640000|2021-08-10 13:54:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1628603650000|2021-08-10 13:54:10|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|0
1628603660000|2021-08-10 13:54:20|272.5|272.5|272.6|272.5|272.6|272.5|272.5|272.5|0
1628603670000|2021-08-10 13:54:30|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|0
1628603680000|2021-08-10 13:54:40|272.5|272.3|272.5|272.3|272.5|272.3|272.4|272.3|0
1628603690000|2021-08-10 13:54:50|272.4||272.4||272.4||272.4||0
1628603700000|2021-08-10 13:55:00|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|0
1628603710000|2021-08-10 13:55:10||272.3||272.3||272.3||272.2|0
1628603720000|2021-08-10 13:55:20|272.5|272.4|272.5|272.4|272.5|272.4|272.3|272.2|0
1628603730000|2021-08-10 13:55:30|272.6||272.5||272.6||272.5||0
1628603760000|2021-08-10 13:56:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1628603790000|2021-08-10 13:56:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|636822
1628603870000|2021-08-10 13:57:50|272.6|272.5|272.8|272.7|272.8|272.7|272.5|272.5|0
1628603920000|2021-08-10 13:58:40|272.9||272.9||272.9||272.8||0
1628603940000|2021-08-10 13:59:00||272.8||272.8||272.8||272.8|0
1628603980000|2021-08-10 13:59:40|273||272.9||273||272.9||0
1628603990000|2021-08-10 13:59:50|273|272.9|273|272.9|273|272.9|273|272.9|0
1628604010000|2021-08-10 14:00:10|273.1|273|273.1|273|273.2|273.1|273.1|273|0
1628604020000|2021-08-10 14:00:20|273|272.9|273|272.9|273|272.9|273|272.9|0
1628604040000|2021-08-10 14:00:40|272.9|272.8|272.8|272.7|272.9|272.8|272.7|272.6|0
1628604110000|2021-08-10 14:01:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1628604130000|2021-08-10 14:02:10|272.8|272.7|272.6|272.5|272.8|272.7|272.6|272.5|0
1628604160000|2021-08-10 14:02:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1628604190000|2021-08-10 14:03:10|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|0
1628604200000|2021-08-10 14:03:20|272.6||272.6||272.7||272.6||0
1628604250000|2021-08-10 14:04:10|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.4|0
1628604270000|2021-08-10 14:04:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1628604280000|2021-08-10 14:04:40|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|0
1628604310000|2021-08-10 14:05:10|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.1|0
1628604320000|2021-08-10 14:05:20|272.4|272.1|272.2|272.1|272.4|272.1|272.2|272.1|0
1628604380000|2021-08-10 14:06:20|272.3|272.2|272.3|272.1|272.4|272.2|272.3|272.1|0
1628604390000|2021-08-10 14:06:30|272.2||272.2||272.2||272.2||0
1628604480000|2021-08-10 14:08:00|272.1|272|272.2|272.1|272.2|272.1|272.1|272|0
1628604580000|2021-08-10 14:09:40||272||272.1||272.1||272|0
1628604590000|2021-08-10 14:09:50||272||272||272||272|0
1628604600000|2021-08-10 14:10:00|272.1||272.1||272.1||272.1||0
1628604690000|2021-08-10 14:11:30|272|271.9|272.1|272|272.1|272|272|271.9|0
1628604730000|2021-08-10 14:12:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1628604740000|2021-08-10 14:12:20||272||272.1||272.1||272|0
1628604750000|2021-08-10 14:12:30|272.1|272|272.1|272|272.1|272|272.1|272|0
1628604780000|2021-08-10 14:13:00|272|271.9|272.1|271.9|272.1|271.9|272|271.9|0
1628604790000|2021-08-10 14:13:10||272||272||272||272|0
1628604890000|2021-08-10 14:14:50||271.9||272||272||271.9|0
1628604960000|2021-08-10 14:16:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1628604980000|2021-08-10 14:16:20|272.1|272|272.1|272|272.1|272|272.1|272|0
1628605090000|2021-08-10 14:18:10|272|271.9|272|271.9|272|271.9|272|271.9|0
1628605130000|2021-08-10 14:18:50|271.9|271.8|272|271.9|272|271.9|271.9|271.8|0
1628605140000|2021-08-10 14:19:00|272.1|272|272.1|272|272.1|272|272|271.9|0
1628605250000|2021-08-10 14:20:50|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|0
1628605280000|2021-08-10 14:21:20|272.2|272.1|272.1|272|272.2|272.1|272.1|272|0
1628605290000|2021-08-10 14:21:30|272|271.9|272.1|271.9|272.1|271.9|272|271.9|0
1628605380000|2021-08-10 14:23:00|272|272|272.1|272|272.1|272|272|272|0
1628605450000|2021-08-10 14:24:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1628605480000|2021-08-10 14:24:40|272.1|272|272.2|272|272.2|272|272.1|272|0
1628605510000|2021-08-10 14:25:10||272.1||272.1||272.1||272.1|0
1628605520000|2021-08-10 14:25:20||272||272.1||272.1||272|0
1628605530000|2021-08-10 14:25:30|272.1|272|272.1|272|272.1|272|272.1|272|0
1628605550000|2021-08-10 14:25:50|272|271.9|272.1|271.9|272.1|271.9|272|271.9|0
1628605570000|2021-08-10 14:26:10||272||272||272||272|0
1628605580000|2021-08-10 14:26:20||271.9||271.9||271.9||271.9|0
1628605590000|2021-08-10 14:26:30|272||272||272||272||0
1628605600000|2021-08-10 14:26:40|271.9|271.8|272|271.9|272|271.9|271.9|271.8|0
1628605660000|2021-08-10 14:27:40|272.1|272|272.1|271.9|272.2|272.1|272.1|271.9|0
1628605670000|2021-08-10 14:27:50||272||272||272||272|0
1628605680000|2021-08-10 14:28:00|272|271.9|272|271.8|272|271.9|271.9|271.8|0
1628605690000|2021-08-10 14:28:10|271.9||271.9||271.9||271.9||0
1628605720000|2021-08-10 14:28:40|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|0
1628605730000|2021-08-10 14:28:50||271.7||271.8||271.8||271.7|0
1628605750000|2021-08-10 14:29:10||271.7||271.8||271.8||271.7|0
1628605770000|2021-08-10 14:29:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1628605780000|2021-08-10 14:29:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1628605870000|2021-08-10 14:31:10|272|271.9|272|271.9|272|271.9|271.9|271.9|0
1628605900000|2021-08-10 14:31:40|272.1|272|272.2|272.1|272.2|272.1|272.1|272|0
1628605910000|2021-08-10 14:31:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1628605940000|2021-08-10 14:32:20|272.2|272.1|272.3|272.2|272.3|272.2|272.1|272|0
1628605960000|2021-08-10 14:32:40|272.4|272.3|272.4|272.2|272.4|272.3|272.3|272.2|0
1628605970000|2021-08-10 14:32:50||272.3||272.3||272.3||272.3|0
1628605980000|2021-08-10 14:33:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|0
1628606020000|2021-08-10 14:33:40|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|0
1628606040000|2021-08-10 14:34:00|272.5|272.5|272.5|272.4|272.5|272.5|272.5|272.4|0
1628606060000|2021-08-10 14:34:20|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|0
1628606100000|2021-08-10 14:35:00|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.5|0
1628606120000|2021-08-10 14:35:20|272.7|272.6|272.7|272.6|272.8|272.7|272.7|272.5|0
1628606160000|2021-08-10 14:36:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1628606200000|2021-08-10 14:36:40||272.6||272.7||272.7||272.6|0
1628606230000|2021-08-10 14:37:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1628606290000|2021-08-10 14:38:10|273|272.9|272.9|272.8|273|272.9|272.9|272.8|0
1628606300000|2021-08-10 14:38:20|273||273||273||273||0
1628606310000|2021-08-10 14:38:30|272.9||272.9||272.9||272.9||0
1628606340000|2021-08-10 14:39:00|273|272.9|273.1|273|273.1|273|273|272.9|0
1628606350000|2021-08-10 14:39:10|273.2||273.2||273.2||273.2||0
1628606360000|2021-08-10 14:39:20|273.3|273.1|273.3|273.2|273.3|273.2|273.3|273.1|0
1628606370000|2021-08-10 14:39:30||273.1||273.2||273.2||273.1|0
1628606400000|2021-08-10 14:40:00|273.2|273.1|273.2|273|273.2|273.1|273.1|273|0
1628606430000|2021-08-10 14:40:30||273.1||273.1||273.1||273|0
1628606440000|2021-08-10 14:40:40|273.3|273|273.3|273.2|273.3|273.2|273.3|273|0
1628606450000|2021-08-10 14:40:50|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273|0
1628606510000|2021-08-10 14:41:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1628606550000|2021-08-10 14:42:30|273.2|273.1|273.1|273|273.2|273.1|273.1|273|0
1628606610000|2021-08-10 14:43:30|273|272.9|273|272.9|273|272.9|273|272.9|0
1628606650000|2021-08-10 14:44:10|273.1|273|273.1|273|273.1|273|273.1|272.9|0
1628606780000|2021-08-10 14:46:20|273|272.9|273|272.9|273|272.9|273|272.9|0
1628606790000|2021-08-10 14:46:30|273.1|272.8|272.9|272.8|273.1|272.8|272.9|272.8|0
1628606820000|2021-08-10 14:47:00|273|272.9|273.1|273|273.1|273|273|272.9|0
1628606830000|2021-08-10 14:47:10|273.2|272.9|273.1|272.9|273.2|272.9|273|272.8|0
1628606840000|2021-08-10 14:47:20||273||273||273||273|0
1628606880000|2021-08-10 14:48:00|273|272.9|273|272.9|273|273|273|272.8|0
1628606890000|2021-08-10 14:48:10||272.8||272.8||272.8||272.8|0
1628606910000|2021-08-10 14:48:30|272.9||272.9||272.9||272.9||0
1628606970000|2021-08-10 14:49:30|273|272.9|272.9|272.8|273|272.9|272.9|272.8|0
1628606980000|2021-08-10 14:49:40|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|0
1628607000000|2021-08-10 14:50:00|273|272.9|273.1|273|273.2|273.1|273|272.9|0
1628607030000|2021-08-10 14:50:30||272.9||273||273||272.9|0
1628607070000|2021-08-10 14:51:10||272.9||272.9||272.9||272.9|0
1628607080000|2021-08-10 14:51:20||273||273||273||273|0
1628607090000|2021-08-10 14:51:30|273|272.9|273|272.9|273|272.9|273|272.9|0
1628607110000|2021-08-10 14:51:50|273.1|273|273.1|273|273.1|273|273.1|272.9|0
1628607130000|2021-08-10 14:52:10|273|272.9|273|272.9|273|272.9|273|272.8|0
1628607170000|2021-08-10 14:52:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1628607190000|2021-08-10 14:53:10|273|272.9|273|272.9|273|272.9|273|272.8|0
1628607240000|2021-08-10 14:54:00|272.9|272.8|272.9|272.8|272.9|272.8|272.8|272.7|0
1628607260000|2021-08-10 14:54:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1628607280000|2021-08-10 14:54:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1628607290000|2021-08-10 14:54:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1628607300000|2021-08-10 14:55:00|272.7|272.6|272.7|272.6|272.8|272.7|272.7|272.6|0
1628607350000|2021-08-10 14:55:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1628607380000|2021-08-10 14:56:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1628607400000|2021-08-10 14:56:40||272.5||272.6||272.6||272.5|0
1628607480000|2021-08-10 14:58:00|272.8|272.7|272.8|272.6|272.8|272.7|272.7|272.6|0
1628607490000|2021-08-10 14:58:10|272.7||272.7||272.7||272.7||0
1628607540000|2021-08-10 14:59:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1628607580000|2021-08-10 14:59:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1628607650000|2021-08-10 15:00:50|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|0
1628607670000|2021-08-10 15:01:10|272.7||272.8||272.8||272.7||0
1628607680000|2021-08-10 15:01:20|272.7||272.7||272.7||272.7||0
1628607750000|2021-08-10 15:02:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1628607830000|2021-08-10 15:03:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1628607940000|2021-08-10 15:05:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.6|0
1628607960000|2021-08-10 15:06:00||272.6||272.7||272.7||272.6|0
1628607970000|2021-08-10 15:06:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1628608070000|2021-08-10 15:07:50|272.8|272.7|272.8|272.7|272.8|272.7|272.7|272.7|0
1628608190000|2021-08-10 15:09:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1628608220000|2021-08-10 15:10:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1628608250000|2021-08-10 15:10:50|272.7|272.6|272.7|272.6|272.8|272.7|272.7|272.6|0
1628608280000|2021-08-10 15:11:20|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|0
1628608290000|2021-08-10 15:11:30|272.7||272.7||272.7||272.7||0
1628608300000|2021-08-10 15:11:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1628608310000|2021-08-10 15:11:50|272.7|272.6|272.7|272.6|272.8|272.7|272.7|272.6|0
1628608470000|2021-08-10 15:14:30||272.5||272.6||272.6||272.5|0
1628608480000|2021-08-10 15:14:40|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|0
1628608500000|2021-08-10 15:15:00|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|0
1628608510000|2021-08-10 15:15:10|272.8|272.6|272.9|272.7|272.9|272.7|272.8|272.6|0
1628608520000|2021-08-10 15:15:20|273|272.6|272.8|272.6|273|272.6|272.8|272.6|581
1628608530000|2021-08-10 15:15:30|273|272.7|273|272.7|273|272.7|273|272.7|0
1628608540000|2021-08-10 15:15:40|272.9|272.8|273|272.8|273|272.8|272.9|272.7|0
1628608550000|2021-08-10 15:15:50|272.9|272.7|273|272.8|273|272.8|272.9|272.7|0
1628608560000|2021-08-10 15:16:00|272.9|272.7|273|272.8|273|272.8|272.9|272.7|0
1628608570000|2021-08-10 15:16:10|272.9|272.7|273|272.8|273|272.8|272.9|272.7|0
1628608580000|2021-08-10 15:16:20|272.9|272.7|272.9|272.7|273|272.8|272.9|272.7|0
1628608590000|2021-08-10 15:16:30|273|272.8|273|272.8|273|272.8|272.9|272.7|0
1628608600000|2021-08-10 15:16:40|273.1|272.9|273|272.8|273.1|272.9|273|272.8|586
1628608610000|2021-08-10 15:16:50|273.1|272.9|273.2|273|273.2|273|273.1|272.9|2970
1628608620000|2021-08-10 15:17:00|273.1|272.9|273|272.8|273.2|273|273|272.8|0
1628608640000|2021-08-10 15:17:20|273.1|272.9|273|272.8|273.1|272.9|273|272.8|0
1628608650000|2021-08-10 15:17:30|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1628608660000|2021-08-10 15:17:40|273|272.8|273.1|272.9|273.1|272.9|273|272.8|0
1628608680000|2021-08-10 15:18:00|273|272.8|273|272.8|273|272.8|273|272.8|0
1628608690000|2021-08-10 15:18:10|273.1|272.9|273|272.8|273.1|272.9|273|272.8|0
1628608700000|2021-08-10 15:18:20|273.1|272.9|273|272.8|273.1|272.9|273|272.8|0
1628608710000|2021-08-10 15:18:30|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1628608720000|2021-08-10 15:18:40|273|272.8|273.1|272.9|273.1|272.9|273|272.8|0
1628608740000|2021-08-10 15:19:00|273|272.8|273.1|272.9|273.1|272.9|273|272.8|0
1628608750000|2021-08-10 15:19:10|273.2|273|273|272.8|273.2|273|273|272.8|1036
1628608760000|2021-08-10 15:19:20|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1628608770000|2021-08-10 15:19:30|273|272.8|273|272.8|273.1|272.9|273|272.8|528
1628608780000|2021-08-10 15:19:40|273.1|272.9|273|272.7|273.1|272.9|273|272.7|0
1628608790000|2021-08-10 15:19:50|273.1|272.8|272.9|272.7|273.1|272.8|272.9|272.7|0
1628608800000|2021-08-10 15:20:00|273|272.8|273.1|272.8|273.1|272.8|273|272.7|0
1628608810000|2021-08-10 15:20:10|273|272.7|273|272.7|273|272.7|273|272.7|0
1628608820000|2021-08-10 15:20:20|273.1|272.8|273.1|272.9|273.1|272.9|273|272.8|1503
1628608830000|2021-08-10 15:20:30|273|272.8|273|272.8|273|272.8|273|272.8|0
1628608840000|2021-08-10 15:20:40|273.1|272.9|273.2|272.9|273.2|272.9|273|272.8|0
1628608850000|2021-08-10 15:20:50|273.1|272.8|273.2|272.9|273.2|272.9|273|272.8|0
1628608860000|2021-08-10 15:21:00|273.1|272.8|273.1|272.9|273.1|272.9|273|272.8|0
1628608870000|2021-08-10 15:21:10|273|272.8|273.1|272.9|273.1|272.9|273|272.8|1910
1628608880000|2021-08-10 15:21:20|273|272.8|273.1|272.9|273.1|272.9|273|272.8|694
1628608890000|2021-08-10 15:21:30|273|272.7|273.1|272.8|273.1|272.8|273|272.7|3683
1628608900000|2021-08-10 15:21:40|273|272.7|273|272.8|273.1|272.8|273|272.7|0
1628608920000|2021-08-10 15:22:00|273.1|272.9|273|272.8|273.1|272.9|273|272.8|0
1628608930000|2021-08-10 15:22:10|273.1|272.9|273.1|272.9|273.1|272.9|273|272.8|0
1628608940000|2021-08-10 15:22:20|273|272.8|273.1|272.9|273.1|272.9|273|272.8|0
1628608950000|2021-08-10 15:22:30|273|272.8|273|272.8|273.1|272.9|273|272.8|116
1628608960000|2021-08-10 15:22:40|273.1|272.9|273|272.8|273.1|272.9|273|272.8|0
1628608970000|2021-08-10 15:22:50|273.1|272.9|273.1|272.9|273.1|272.9|273|272.8|0
1628608980000|2021-08-10 15:23:00|273|272.8|273.1|272.9|273.1|272.9|272.9|272.7|3813
1628608990000|2021-08-10 15:23:10|273|272.8|273.1|272.8|273.1|272.9|273|272.8|0
1628609000000|2021-08-10 15:23:20|273|272.9|273|272.8|273.1|272.9|273|272.7|0
1628609010000|2021-08-10 15:23:30|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1628609020000|2021-08-10 15:23:40|273|272.8|273.1|272.9|273.1|272.9|273|272.8|0
1628609030000|2021-08-10 15:23:50|273|272.8|273|272.8|273.1|272.9|273|272.8|0
1628609040000|2021-08-10 15:24:00|273.1|272.9|273.2|273|273.2|273|273|272.8|1230
1628609050000|2021-08-10 15:24:10|273.1|272.9|273.2|273|273.2|273|273.1|272.9|0
1628609060000|2021-08-10 15:24:20|273.1|272.9|273.2|273|273.2|273|273.1|272.9|0
1628609070000|2021-08-10 15:24:30|273.1|272.9|273.2|273|273.2|273|273.1|272.9|0
1628609080000|2021-08-10 15:24:40|273.1|272.9|273.2|273|273.2|273|273.1|272.9|0
1628609090000|2021-08-10 15:24:50|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1628609100000|2021-08-10 15:25:00|273.2|273|273.1|272.9|273.2|273|273.1|272.9|0
1628609110000|2021-08-10 15:25:10|273.2|273|273.1|272.9|273.2|273|273.1|272.9|0
1628609120000|2021-08-10 15:25:20|273|272.7|273.1|272.8|273.1|272.8|273|272.7|503
1628609130000|2021-08-10 15:25:30|273|272.9|273|272.8|273|272.9|273|272.8|0
1628609140000|2021-08-10 15:25:40|273.1|272.9|273.1|272.9|273.1|272.9|273|272.8|0
1628609150000|2021-08-10 15:25:50|273|272.8|273.1|272.9|273.1|272.9|273|272.8|0
1628609160000|2021-08-10 15:26:00|273|272.8|273.1|272.9|273.1|272.9|273|272.8|0
1628609180000|2021-08-10 15:26:20|273|272.8|273|272.8|273.1|272.9|273|272.8|0
1628609190000|2021-08-10 15:26:30|273.1|272.9|273.1|272.9|273.1|272.9|273|272.8|233
1628609200000|2021-08-10 15:26:40|273|272.8|273|272.8|273.1|272.9|273|272.8|0
1628609210000|2021-08-10 15:26:50|273.1|272.9|273.1|272.9|273.1|272.9|273|272.8|0
1628609220000|2021-08-10 15:27:00|273|272.8|273.1|272.9|273.1|272.9|273|272.8|0
1628609230000|2021-08-10 15:27:10|273|272.8|273|272.8|273|272.8|273|272.8|0
1628609240000|2021-08-10 15:27:20|273.1|272.9|273|272.8|273.2|272.9|273|272.8|0
1628609250000|2021-08-10 15:27:30|273.1|272.9|273.1|272.9|273.1|272.9|273|272.8|0
1628609260000|2021-08-10 15:27:40|273|272.8|273|272.8|273|272.8|273|272.8|0
1628609270000|2021-08-10 15:27:50|273.1|272.9|273.1|272.9|273.2|273|273.1|272.9|598
1628609280000|2021-08-10 15:28:00|273.2|273|273.2|273|273.2|273|273.2|273|0
1628609290000|2021-08-10 15:28:10|273.1|272.9|273.1|272.9|273.2|273|273.1|272.9|3963
1628609300000|2021-08-10 15:28:20|273.2|273|273.2|273|273.2|273|273.1|272.9|0
1628609310000|2021-08-10 15:28:30|273.1|272.9|273.2|273|273.2|273|273.1|272.9|0
1628609320000|2021-08-10 15:28:40|273.1|272.9|273.1|272.9|273.2|273|273.1|272.9|394
1628609330000|2021-08-10 15:28:50|273.2|273|273.2|273|273.2|273|273.2|273|0
1628609340000|2021-08-10 15:29:00|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|2549
1628609350000|2021-08-10 15:29:10|273.2|273|273.1|272.9|273.2|273|273.1|272.9|0
1628609360000|2021-08-10 15:29:20|273.2|273|273.1|272.9|273.2|273|273.1|272.9|0
1628609370000|2021-08-10 15:29:30|273.2|273|273.1|272.9|273.2|273|273.1|272.9|1773
1628609380000|2021-08-10 15:29:40|273.2|273|273.1|272.9|273.2|273|273.1|272.9|0
1628609390000|2021-08-10 15:29:50|273|272.8|273.2|273|273.2|273|273|272.8|209
1628665210000|2021-08-11 07:00:10|273.9|273.3|273.7|273.3|273.9|273.3|273.7|273.2|71058
1628665260000|2021-08-11 07:01:00||273.4||273.4||273.4||273.4|0
1628665280000|2021-08-11 07:01:20|273.6|273.3|273.4|273.3|273.6|273.4|273.3|272.9|11930
1628665290000|2021-08-11 07:01:30|273.5||273.4||273.7||273.4||901
1628665300000|2021-08-11 07:01:40|273.6||273.8||273.8||273.6||13
1628665310000|2021-08-11 07:01:50|273.7||273.7||273.8||273.7||0
1628665320000|2021-08-11 07:02:00|273.8||273.7||273.8||273.7||0
1628665360000|2021-08-11 07:02:40|273.5||273.5||273.5||273.5||0
1628665370000|2021-08-11 07:02:50|273.6|273.4|273.8|273.6|273.8|273.6|273.6|273.3|5254
1628665380000|2021-08-11 07:03:00|273.9|273.7|273.9|273.6|273.9|273.7|273.9|273.6|2369
1628665390000|2021-08-11 07:03:10|274|273.7|274|273.6|274.2|273.9|274|273.6|1613
1628665400000|2021-08-11 07:03:20|273.9||273.9||273.9||273.9||0
1628665410000|2021-08-11 07:03:30|274|273.7|274.8|274.4|274.9|274.7|274|273.7|66760
1628665420000|2021-08-11 07:03:40|274.7|274.6|274.5|274.2|274.8|274.6|274.5|274.1|7079
1628665430000|2021-08-11 07:03:50|274.4|274.3|274.5|274.2|274.5|274.3|274.3|274.2|696
1628665480000|2021-08-11 07:04:40|274.6|274.3|274.7|274.4|274.7|274.4|274.6|274.3|29659
1628665490000|2021-08-11 07:04:50|274.8|274.5|274.8|274.7|274.9|274.8|274.8|274.4|2655
1628665500000|2021-08-11 07:05:00|274.7|274.5|274.6|274.4|274.8|274.5|274.6|274.3|4618
1628665520000|2021-08-11 07:05:20|274.5|274.3|274.5|274.3|274.6|274.3|274.5|274.3|3287
1628665530000|2021-08-11 07:05:30|274.4||274.4||274.4||274.4||0
1628665550000|2021-08-11 07:05:50|274.5||274.5||274.5||274.5||1000
1628665560000|2021-08-11 07:06:00|274.6|274.4|274.8|274.6|274.9|274.7|274.6|274.4|18220
1628665570000|2021-08-11 07:06:10|274.9|274.7|274.9|274.6|275|274.7|274.9|274.6|0
1628665580000|2021-08-11 07:06:20|274.8|274.7|274.7|274.4|274.8|274.7|274.7|274.4|5986
1628665600000|2021-08-11 07:06:40|274.6|274.3|274.5|274.3|274.6|274.3|274.5|274.2|0
1628665610000|2021-08-11 07:06:50||274.4||274.3||274.4||274.3|0
1628665620000|2021-08-11 07:07:00|274.6|274.4|274.6|274.4|274.7|274.5|274.6|274.4|8245
1628665630000|2021-08-11 07:07:10|274.7|274.6|274.8|274.6|274.8|274.6|274.7|274.6|1000
1628665640000|2021-08-11 07:07:20|274.7|274.5|274.7|274.4|274.7|274.5|274.6|274.4|0
1628665670000|2021-08-11 07:07:50|274.8||274.8||274.8||274.8||0
1628665690000|2021-08-11 07:08:10||274.5||274.6||274.6||274.5|0
1628665730000|2021-08-11 07:08:50|274.9|274.7|275|274.8|275|274.8|274.9|274.7|39797
1628665740000|2021-08-11 07:09:00|275.1|274.9|275.3|275.1|275.4|275.1|275.1|274.9|26684
1628665750000|2021-08-11 07:09:10|275.4||275.3||275.4||275.3||10500
1628665760000|2021-08-11 07:09:20|275.2|275|275.1|274.9|275.2|275|275.1|274.9|10357
1628665780000|2021-08-11 07:09:40|275|274.8|275.1|274.8|275.1|274.8|275|274.8|3126
1628665800000|2021-08-11 07:10:00|274.9|274.7|274.9|274.7|274.9|274.7|274.8|274.6|3119
1628665810000|2021-08-11 07:10:10|274.8|274.6|274.9|274.6|274.9|274.6|274.8|274.6|3146
1628665820000|2021-08-11 07:10:20||274.7||274.7||274.7||274.7|0
1628665830000|2021-08-11 07:10:30|274.8|274.6|274.6|274.4|274.8|274.6|274.6|274.4|8399
1628665840000|2021-08-11 07:10:40|||||||||4
1628665850000|2021-08-11 07:10:50|274.5|274.3|274.4|274.2|274.5|274.3|274.4|274.2|10349
1628665860000|2021-08-11 07:11:00|274.3|274.1|274.4|274.1|274.4|274.1|274.3|274.1|0
1628665910000|2021-08-11 07:11:50|274.3|274.2|274.2|273.9|274.3|274.2|274.2|273.9|4860
1628666000000|2021-08-11 07:13:20|274.1|273.8|273.8|273.5|274.1|273.8|273.8|273.5|7515
1628666010000|2021-08-11 07:13:30|273.7||273.8||273.8||273.7||0
1628666020000|2021-08-11 07:13:40|273.7|273.4|273.6|273.4|273.7|273.5|273.6|273.4|0
1628666030000|2021-08-11 07:13:50|273.7|273.6|273.9|273.7|273.9|273.7|273.6|273.5|12642
1628666050000|2021-08-11 07:14:10|273.8||273.9||273.9||273.8||600
1628666060000|2021-08-11 07:14:20|273.8|273.6|273.9|273.6|273.9|273.7|273.8|273.5|7237
1628666070000|2021-08-11 07:14:30||273.7||273.7||273.7||273.7|0
1628666080000|2021-08-11 07:14:40|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|0
1628666090000|2021-08-11 07:14:50|273.9|273.7|273.8|273.7|273.9|273.8|273.8|273.6|568
1628666100000|2021-08-11 07:15:00|273.9|273.8|274.2|274|274.2|274|273.9|273.8|2227
1628666110000|2021-08-11 07:15:10|274.1|273.9|274.2|273.9|274.2|274|274|273.8|51
1628666120000|2021-08-11 07:15:20|274.1|274|274|273.7|274.1|274|274|273.7|1573
1628666130000|2021-08-11 07:15:30|273.9|273.6|273.8|273.6|273.9|273.6|273.8|273.5|1
1628666160000|2021-08-11 07:16:00|273.9|273.7|273.9|273.7|273.9|273.8|273.8|273.7|1821
1628666170000|2021-08-11 07:16:10|273.8|273.6|273.9|273.7|273.9|273.7|273.8|273.6|0
1628666200000|2021-08-11 07:16:40||273.8||273.8||273.8||273.8|0
1628666220000|2021-08-11 07:17:00|274|273.9|274|273.9|274|273.9|274|273.9|640
1628666240000|2021-08-11 07:17:20|274.1|274|274.1|274|274.1|274|274.1|274|1
1628666250000|2021-08-11 07:17:30|274.2|274.1|274.2|274|274.3|274.1|274.2|273.9|9968
1628666260000|2021-08-11 07:17:40|274.1|273.9|274.2|274|274.2|274|274|273.8|5318
1628666270000|2021-08-11 07:17:50||274.1||274.1||274.1||274.1|0
1628666280000|2021-08-11 07:18:00|274.1|274|274.1|273.9|274.1|274|274.1|273.9|870
1628666300000|2021-08-11 07:18:20|274|273.8|273.9|273.8|274|273.8|273.9|273.8|3858
1628666310000|2021-08-11 07:18:30||273.7||273.7||273.7||273.7|974
1628666330000|2021-08-11 07:18:50||273.8||273.7||273.8||273.7|1810
1628666360000|2021-08-11 07:19:20|274|273.8|274.1|273.8|274.1|273.9|274|273.8|10007
1628666370000|2021-08-11 07:19:30||273.9||273.9||273.9||273.9|0
1628666380000|2021-08-11 07:19:40|274.2||274.2||274.2||274.2||0
1628666390000|2021-08-11 07:19:50|274.1||274.1||274.1||274.1||0
1628666480000|2021-08-11 07:21:20|274.2|274|274.1|274|274.2|274.1|274.1|273.9|11651
1628666510000|2021-08-11 07:21:50|274.2|274.1|274.2|274|274.2|274.1|274.2|274|0
1628666530000|2021-08-11 07:22:10|274.1||274.2||274.2||274.1||3851
1628666570000|2021-08-11 07:22:50|274.3|274.1|274.5|274.3|274.5|274.3|274.3|274.1|17888
1628666630000|2021-08-11 07:23:50|274.4|274.4|274.2|274|274.4|274.4|274.1|274|10489
1628666640000|2021-08-11 07:24:00|274.1|274.1|274.3|274.1|274.3|274.1|274.1|274|4900
1628666670000|2021-08-11 07:24:30||274.2||274.2||274.2||274.2|0
1628666680000|2021-08-11 07:24:40||274.1||274.1||274.1||274.1|10
1628666700000|2021-08-11 07:25:00||274.2||274.2||274.2||274.2|0
1628666720000|2021-08-11 07:25:20||274.1||274.1||274.1||274.1|0
1628666730000|2021-08-11 07:25:30|274.2|274.2|274.1|273.9|274.2|274.2|274|273.8|11186
1628666750000|2021-08-11 07:25:50|274|273.8|274.1|273.9|274.1|274|274|273.8|12457
1628666780000|2021-08-11 07:26:20||274||273.9||274||273.9|0
1628666800000|2021-08-11 07:26:40|274.2|274|274.3|274.1|274.3|274.1|274.2|274|3704
1628666810000|2021-08-11 07:26:50|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|0
1628666820000|2021-08-11 07:27:00|274.3|274.1|274.3|274.1|274.3|274.1|274.2|274.1|1850
1628666830000|2021-08-11 07:27:10|274.2|274|274.2|274|274.2|274.1|274.1|274|22385
1628666840000|2021-08-11 07:27:20||274.1||274.1||274.1||274.1|0
1628666870000|2021-08-11 07:27:50|274.3|274.2|274.5|274.3|274.5|274.3|274.3|274.2|6456
1628666880000|2021-08-11 07:28:00|274.4|274.2|274.3|274.1|274.4|274.2|274.3|274.1|2000
1628666900000|2021-08-11 07:28:20|274.4|274.2|274.3|274.2|274.4|274.2|274.3|274.2|0
1628666930000|2021-08-11 07:28:50|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|2385
1628666940000|2021-08-11 07:29:00|274.4|274.2|274.4|274.2|274.4|274.2|274.3|274.2|5803
1628666960000|2021-08-11 07:29:20||274.3||274.3||274.3||274.2|1094
1628666980000|2021-08-11 07:29:40|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|4567
1628666990000|2021-08-11 07:29:50|274.4||274.5||274.5||274.4||0
1628667000000|2021-08-11 07:30:00|274.4||274.5||274.5||274.4||4669
1628667030000|2021-08-11 07:30:30|274.4|274.4|274.4|274.3|274.4|274.4|274.4|274.3|15
1628667050000|2021-08-11 07:30:50|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|0
1628667070000|2021-08-11 07:31:10|274.4|274.3|274.4|274.3|274.5|274.4|274.4|274.3|14
1628667080000|2021-08-11 07:31:20|274.5||274.5||274.5||274.5||0
1628667090000|2021-08-11 07:31:30|274.4||274.5||274.5||274.4||2000
1628667110000|2021-08-11 07:31:50|274.6|274.4|274.5|274.3|274.6|274.4|274.4|274.2|10382
1628667120000|2021-08-11 07:32:00|274.4|274.2|274.4|274.3|274.4|274.3|274.4|274.2|2901
1628667130000|2021-08-11 07:32:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|1444
1628667140000|2021-08-11 07:32:20|274.4||274.4||274.4||274.4||0
1628667150000|2021-08-11 07:32:30|274.3|274.3|274.4|274.2|274.4|274.3|274.3|274.2|23
1628667160000|2021-08-11 07:32:40||274.3||274.3||274.3||274.3|0
1628667170000|2021-08-11 07:32:50|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.2|20025
1628667190000|2021-08-11 07:33:10|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|14859
1628667240000|2021-08-11 07:34:00|274.3|274.1|274.3|274.1|274.3|274.2|274.2|274.1|8303
1628667300000|2021-08-11 07:35:00|274.4|274.2|274.4|274.2|274.4|274.3|274.4|274.2|6001
1628667310000|2021-08-11 07:35:10|274.3||274.3||274.3||274.3||0
1628667320000|2021-08-11 07:35:20|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|6065
1628667340000|2021-08-11 07:35:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|8
1628667390000|2021-08-11 07:36:30|274.3||274.3||274.3||274.2||14981
1628667410000|2021-08-11 07:36:50||274.2||274.2||274.2||274.2|0
1628667420000|2021-08-11 07:37:00|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|3122
1628667440000|2021-08-11 07:37:20|274.4||274.4||274.4||274.4||0
1628667520000|2021-08-11 07:38:40|274.3||274.3||274.3||274.3||0
1628667550000|2021-08-11 07:39:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|6562
1628667580000|2021-08-11 07:39:40|274.1|274|273.9|273.8|274.1|274|273.9|273.8|10802
1628667590000|2021-08-11 07:39:50|274|273.9|274.1|274|274.1|274|274|273.8|8641
1628667620000|2021-08-11 07:40:20|274.2||274.2||274.2||274.2||0
1628667630000|2021-08-11 07:40:30|274.1||274.1||274.1||274.1||0
1628667650000|2021-08-11 07:40:50|274.2||274.1||274.2||274.1||0
1628667660000|2021-08-11 07:41:00|274.2|274.1|274.1|274|274.2|274.1|274.1|273.9|8208
1628667680000|2021-08-11 07:41:20|274.2||274.1||274.2||274.1||833
1628667690000|2021-08-11 07:41:30|274.2||274.2||274.2||274.2||0
1628667720000|2021-08-11 07:42:00|274.1||274.1||274.1||274.1||0
1628667750000|2021-08-11 07:42:30|274.2||274.2||274.2||274.2||0
1628667790000|2021-08-11 07:43:10|274.1||274.1||274.2||274.1||4761
1628667830000|2021-08-11 07:43:50|274|273.9|273.8|273.7|274|273.9|273.8|273.7|8104
1628667840000|2021-08-11 07:44:00|273.9|273.8|274|273.8|274|273.8|273.9|273.7|4500
1628667900000|2021-08-11 07:45:00|273.9|273.7|273.9|273.8|273.9|273.8|273.9|273.7|0
1628667930000|2021-08-11 07:45:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|5819
1628667940000|2021-08-11 07:45:40|273.9||273.8||273.9||273.8||1819
1628667950000|2021-08-11 07:45:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|2677
1628667960000|2021-08-11 07:46:00|274|273.9|274|273.8|274|273.9|274|273.8|3076
1628667990000|2021-08-11 07:46:30|274.1|273.9|274.1|274|274.1|274|274.1|273.9|1
1628668010000|2021-08-11 07:46:50|274.2|274.1|274.2|274.1|274.3|274.2|274.2|274.1|4099
1628668020000|2021-08-11 07:47:00|274.1|274|274.1|274|274.2|274|274.1|274|4391
1628668040000|2021-08-11 07:47:20|274|273.9|274|273.9|274|273.9|274|273.9|4361
1628668060000|2021-08-11 07:47:40|274.1||274.1||274.1||274.1||0
1628668120000|2021-08-11 07:48:40|274|273.8|273.9|273.8|274|273.8|273.9|273.8|2000
1628668130000|2021-08-11 07:48:50|274||273.9||274||273.9||0
1628668220000|2021-08-11 07:50:20||273.7||273.8||273.8||273.7|6392
1628668240000|2021-08-11 07:50:40|||||||||72
1628668260000|2021-08-11 07:51:00|274|273.7|273.9|273.8|274|273.9|273.8|273.6|32148
1628668280000|2021-08-11 07:51:20||273.7||273.8||273.8||273.7|5814
1628668360000|2021-08-11 07:52:40|274|273.9|274.1|273.9|274.1|273.9|274|273.9|6424
1628668370000|2021-08-11 07:52:50||274||273.9||274||273.9|5114
1628668380000|2021-08-11 07:53:00|274|273.8|273.9|273.8|274|273.8|273.9|273.8|2596
1628668390000|2021-08-11 07:53:10|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|2016
1628668420000|2021-08-11 07:53:40|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|0
1628668430000|2021-08-11 07:53:50|273.7|273.7|273.7|273.6|273.7|273.7|273.7|273.6|2543
1628668440000|2021-08-11 07:54:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2500
1628668450000|2021-08-11 07:54:10|273.9||273.9||273.9||273.9||0
1628668480000|2021-08-11 07:54:40||273.8||273.7||273.8||273.7|0
1628668520000|2021-08-11 07:55:20|273.8|273.6|273.7|273.6|273.8|273.6|273.7|273.6|6674
1628668530000|2021-08-11 07:55:30|273.6|273.5|273.6|273.5|273.6|273.6|273.6|273.5|5758
1628668560000|2021-08-11 07:56:00|273.7||273.7||273.7||273.6||17155
1628668580000|2021-08-11 07:56:20|273.6||273.6||273.6||273.6||0
1628668590000|2021-08-11 07:56:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|7126
1628668600000|2021-08-11 07:56:40|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|5521
1628668640000|2021-08-11 07:57:20|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|2415
1628668650000|2021-08-11 07:57:30|273.4|273.4|273.3|273.2|273.4|273.4|273.3|273.2|3235
1628668750000|2021-08-11 07:59:10|||||||||1500
1628668760000|2021-08-11 07:59:20|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|8437
1628668790000|2021-08-11 07:59:50||273.1||273.2||273.2||273.1|0
1628668830000|2021-08-11 08:00:30||273.1||273.2||273.2||273.1|1000
1628668870000|2021-08-11 08:01:10|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|10938
1628668880000|2021-08-11 08:01:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.2|2500
1628668900000|2021-08-11 08:01:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|2286
1628668950000|2021-08-11 08:02:30|||||||||10000
1628668970000|2021-08-11 08:02:50|273.4|273.3|273.4|273.2|273.5|273.3|273.4|273.2|2
1628668980000|2021-08-11 08:03:00||273.3||273.3||273.3||273.3|0
1628669010000|2021-08-11 08:03:30|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.2|19705
1628669020000|2021-08-11 08:03:40|273.5||273.5||273.5||273.5||4842
1628669030000|2021-08-11 08:03:50|273.4||273.4||273.4||273.4||0
1628669060000|2021-08-11 08:04:20|273.5|273.4|273.4|273.3|273.5|273.4|273.3|273.2|17584
1628669070000|2021-08-11 08:04:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1850
1628669080000|2021-08-11 08:04:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3257
1628669110000|2021-08-11 08:05:10|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|0
1628669120000|2021-08-11 08:05:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|15893
1628669130000|2021-08-11 08:05:30|273.4||273.4||273.4||273.3||1827
1628669150000|2021-08-11 08:05:50|273.3||273.3||273.3||273.3||0
1628669160000|2021-08-11 08:06:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3701
1628669170000|2021-08-11 08:06:10|273.3||273.2||273.3||273.2||0
1628669190000|2021-08-11 08:06:30|273.3||273.2||273.3||273.2||0
1628669200000|2021-08-11 08:06:40|273.3||273.3||273.3||273.3||0
1628669210000|2021-08-11 08:06:50||273.2||273.2||273.2||273.2|0
1628669260000|2021-08-11 08:07:40|273.2|273.1|273.1|273|273.2|273.1|273.1|273|9639
1628669270000|2021-08-11 08:07:50|273|272.9|273.1|272.9|273.1|272.9|273|272.8|6755
1628669280000|2021-08-11 08:08:00|273.2|273|273.2|273.1|273.2|273.1|273.2|273|7583
1628669290000|2021-08-11 08:08:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|3197
1628669300000|2021-08-11 08:08:20||273.1||273.2||273.2||273.1|0
1628669310000|2021-08-11 08:08:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|408
1628669320000|2021-08-11 08:08:40||273||273||273||273|0
1628669340000|2021-08-11 08:09:00||273.1||273.1||273.1||273.1|0
1628669350000|2021-08-11 08:09:10|273.1|273|273.1|273|273.1|273|273.1|273|5512
1628669360000|2021-08-11 08:09:20|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273|12387
1628669390000|2021-08-11 08:09:50|||||||||1800
1628669410000|2021-08-11 08:10:10|273.1|273|273.1|273|273.1|273|273.1|273|5395
1628669420000|2021-08-11 08:10:20|273.2|273.1|273.2|273|273.2|273.1|273.2|273|4273
1628669430000|2021-08-11 08:10:30||273.1||273||273.1||273|0
1628669440000|2021-08-11 08:10:40||273.1||273.1||273.1||273.1|0
1628669560000|2021-08-11 08:12:40|||||||||120
1628669690000|2021-08-11 08:14:50|273.1|273|273.2|273.1|273.2|273.1|273.1|273|10412
1628669700000|2021-08-11 08:15:00|273.1|273|273.1|273|273.1|273|273.1|273|457
1628669720000|2021-08-11 08:15:20|273|272.9|273|272.9|273|272.9|273|272.9|4910
1628669740000|2021-08-11 08:15:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2945
1628669750000|2021-08-11 08:15:50|272.8|272.7|272.8|272.7|272.9|272.7|272.7|272.6|10771
1628669760000|2021-08-11 08:16:00|272.9|272.8|273|272.8|273|272.8|272.8|272.6|24638
1628669770000|2021-08-11 08:16:10|272.9|272.9|272.9|272.8|272.9|272.9|272.9|272.8|5465
1628669780000|2021-08-11 08:16:20|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|16168
1628669800000|2021-08-11 08:16:40|272.8||272.8||272.8||272.8||0
1628669850000|2021-08-11 08:17:30|272.9|272.8|273.1|273|273.1|273|272.9|272.8|18473
1628669860000|2021-08-11 08:17:40|273|272.9|273|272.9|273|272.9|273|272.9|857
1628669930000|2021-08-11 08:18:50|272.9|272.8|273|272.8|273|272.8|272.9|272.8|7421
1628670040000|2021-08-11 08:20:40||272.9||272.9||272.9||272.9|0
1628670050000|2021-08-11 08:20:50|273.1|273|273.1|273|273.1|273|273.1|273|7395
1628670060000|2021-08-11 08:21:00|273|272.9|273|272.9|273|272.9|273|272.9|3360
1628670080000|2021-08-11 08:21:20|272.9|272.8|273|272.8|273|272.8|272.9|272.8|4500
1628670130000|2021-08-11 08:22:10|272.9||272.9||272.9||272.9||0
1628670140000|2021-08-11 08:22:20|273||273||273||273||0
1628670180000|2021-08-11 08:23:00|272.9||272.9||272.9||272.9||0
1628670200000|2021-08-11 08:23:20|||||||||9789
1628670250000|2021-08-11 08:24:10|273|272.9|273.1|273|273.1|273|273|272.9|9200
1628670260000|2021-08-11 08:24:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|593
1628670360000|2021-08-11 08:26:00|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|1077
1628670370000|2021-08-11 08:26:10|273.2||273.2||273.2||273.2||0
1628670460000|2021-08-11 08:27:40|273.3||273.2||273.3||273.2||8687
1628670470000|2021-08-11 08:27:50|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|3417
1628670510000|2021-08-11 08:28:30|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|400
1628670560000|2021-08-11 08:29:20|273.3|273.3|273.4|273.2|273.4|273.3|273.3|273.2|4211
1628670660000|2021-08-11 08:31:00|273.3|273.1|273.1|273|273.3|273.1|273.1|273|16215
1628670810000|2021-08-11 08:33:30|273|272.9|273.1|272.9|273.1|272.9|273|272.9|8047
1628670820000|2021-08-11 08:33:40||273||272.9||273||272.9|399
1628670840000|2021-08-11 08:34:00||273||273||273||273|0
1628670850000|2021-08-11 08:34:10|||||||||1013
1628670900000|2021-08-11 08:35:00|||||||||250
1628670970000|2021-08-11 08:36:10||272.9||273||273||272.9|0
1628670990000|2021-08-11 08:36:30|273|272.9|273|272.9|273.1|272.9|273|272.9|1762
1628671060000|2021-08-11 08:37:40|273.1|273|272.9|272.8|273.1|273|272.9|272.8|21306
1628671070000|2021-08-11 08:37:50|273|272.9|273.1|273|273.1|273|273|272.9|3097
1628671080000|2021-08-11 08:38:00|273.2||273.2||273.2||273.2||0
1628671110000|2021-08-11 08:38:30|||||||||103
1628671130000|2021-08-11 08:38:50||273.1||273.1||273.1||273.1|0
1628671190000|2021-08-11 08:39:50|273.1|273|273.1|273|273.2|273|273.1|273|2500
1628671220000|2021-08-11 08:40:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2000
1628671240000|2021-08-11 08:40:40|273.1|273|273.1|273|273.1|273|273.1|273|0
1628671320000|2021-08-11 08:42:00|273.2|273.1|273.2|273.1|273.3|273.2|273.2|273.1|12543
1628671400000|2021-08-11 08:43:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|3035
1628671430000|2021-08-11 08:43:50|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|5620
1628671440000|2021-08-11 08:44:00||273||273.1||273.1||273|0
1628671460000|2021-08-11 08:44:20||273||273.1||273.1||273|0
1628671470000|2021-08-11 08:44:30|273.1|273|273.1|273|273.2|273.1|273.1|273|990
1628671520000|2021-08-11 08:45:20|273|272.9|273|272.9|273|272.9|273|272.9|21488
1628671540000|2021-08-11 08:45:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2741
1628671560000|2021-08-11 08:46:00|273|272.9|273|272.8|273|272.9|273|272.8|2552
1628671570000|2021-08-11 08:46:10|272.9|272.9|273|272.9|273|272.9|272.9|272.9|2500
1628671580000|2021-08-11 08:46:20|272.9|272.8|273|272.9|273|272.9|272.9|272.8|6812
1628671670000|2021-08-11 08:47:50|273.1|273|273.1|273|273.1|273|273.1|273|571
1628671680000|2021-08-11 08:48:00|273|272.9|273.1|272.9|273.1|272.9|273|272.9|3855
1628671700000|2021-08-11 08:48:20|||||||||65
1628671730000|2021-08-11 08:48:50|273|273|273.1|273|273.1|273|273|272.9|8645
1628671780000|2021-08-11 08:49:40|273|272.9|273|272.9|273|272.9|273|272.9|7
1628671860000|2021-08-11 08:51:00|273.1|273|273.1|272.9|273.1|273|273|272.9|10847
1628671930000|2021-08-11 08:52:10|273||273.1||273.1||273||2339
1628672020000|2021-08-11 08:53:40|273||273||273||273||0
1628672030000|2021-08-11 08:53:50|273.1||273.1||273.1||273.1||0
1628672060000|2021-08-11 08:54:20|273||273||273||273||0
1628672070000|2021-08-11 08:54:30|||||||||172
1628672090000|2021-08-11 08:54:50|272.9|272.8|272.9|272.8|272.9|272.8|272.8|272.7|52684
1628672100000|2021-08-11 08:55:00||272.7||272.8||272.8||272.7|9539
1628672110000|2021-08-11 08:55:10|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|8757
1628672140000|2021-08-11 08:55:40||272.7||272.7||272.7||272.7|0
1628672160000|2021-08-11 08:56:00|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|2383
1628672170000|2021-08-11 08:56:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2117
1628672200000|2021-08-11 08:56:40|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|16508
1628672210000|2021-08-11 08:56:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|7849
1628672240000|2021-08-11 08:57:20|||||||||51
1628672280000|2021-08-11 08:58:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1965
1628672340000|2021-08-11 08:59:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2586
1628672380000|2021-08-11 08:59:40|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|6153
1628672400000|2021-08-11 09:00:00||272.8||272.8||272.8||272.8|0
1628672410000|2021-08-11 09:00:10|||||||||50
1628672500000|2021-08-11 09:01:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|52
1628672550000|2021-08-11 09:02:30||272.6||272.6||272.7||272.6|6252
1628672590000|2021-08-11 09:03:10||272.7||272.7||272.7||272.7|0
1628672600000|2021-08-11 09:03:20|272.9|272.8|273|272.9|273|272.9|272.9|272.7|12333
1628672620000|2021-08-11 09:03:40|273.1|273|273.1|273|273.1|273|273.1|273|3866
1628672630000|2021-08-11 09:03:50|273|272.9|273|272.8|273|272.9|272.9|272.8|5157
1628672650000|2021-08-11 09:04:10||272.9||272.9||272.9||272.9|0
1628672660000|2021-08-11 09:04:20|273.1|273|273.1|273|273.1|273|273.1|273|2500
1628672700000|2021-08-11 09:05:00|273.2||273.1||273.2||273.1||2152
1628672740000|2021-08-11 09:05:40||272.9||273||273||272.9|0
1628672750000|2021-08-11 09:05:50||272.9||272.9||272.9||272.9|2900
1628672770000|2021-08-11 09:06:10|273||273||273.1||273||0
1628672800000|2021-08-11 09:06:40|||||||||47
1628672810000|2021-08-11 09:06:50|273.1|273|273.1|272.9|273.1|273|273.1|272.9|4167
1628672900000|2021-08-11 09:08:20|||||||||11
1628672950000|2021-08-11 09:09:10||273||273||273||273|0
1628672960000|2021-08-11 09:09:20|273|272.9|273|272.9|273|272.9|273|272.9|10
1628672980000|2021-08-11 09:09:40|273.1|273|273.1|272.9|273.1|273|273|272.9|9297
1628673010000|2021-08-11 09:10:10|||||||||2000
1628673020000|2021-08-11 09:10:20|273||273||273||273||4274
1628673060000|2021-08-11 09:11:00|273.1|273|273|272.9|273.1|273|273|272.9|6727
1628673080000|2021-08-11 09:11:20|273.1||273.1||273.1||273.1||0
1628673100000|2021-08-11 09:11:40||273||273||273||273|0
1628673130000|2021-08-11 09:12:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4915
1628673160000|2021-08-11 09:12:40|273.3||273.3||273.3||273.3||0
1628673180000|2021-08-11 09:13:00||273.2||273.2||273.2||273.2|0
1628673230000|2021-08-11 09:13:50|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|5697
1628673250000|2021-08-11 09:14:10|||||||||10000
1628673320000|2021-08-11 09:15:20|273.1|273|273|272.9|273.1|273|273|272.9|11160
1628673330000|2021-08-11 09:15:30|||||||||76
1628673440000|2021-08-11 09:17:20|272.9|272.8|272.9|272.8|273|272.8|272.9|272.8|11226
1628673450000|2021-08-11 09:17:30|273||272.9||273||272.9||8514
1628673460000|2021-08-11 09:17:40|273|272.9|272.9|272.8|273|272.9|272.9|272.7|16115
1628673470000|2021-08-11 09:17:50|||||||||535
1628673500000|2021-08-11 09:18:20|273|272.9|273|272.9|273|272.9|273|272.9|19017
1628673510000|2021-08-11 09:18:30|273.1|273|273.1|273|273.1|273|273.1|273|663
1628673520000|2021-08-11 09:18:40||272.9||272.9||272.9||272.9|1000
1628673530000|2021-08-11 09:18:50|273||273||273||273||0
1628673590000|2021-08-11 09:19:50|272.9|272.8|273|272.9|273|272.9|272.9|272.8|4438
1628673720000|2021-08-11 09:22:00|272.9|272.8|272.9|272.8|273|272.8|272.9|272.8|8806
1628673870000|2021-08-11 09:24:30|273|272.9|273|272.9|273|272.9|273|272.9|16470
1628673880000|2021-08-11 09:24:40|273.1|273|273.1|273|273.1|273|273.1|273|21284
1628673890000|2021-08-11 09:24:50|273.2|273.1|273|272.9|273.2|273.1|273|272.9|19807
1628674000000|2021-08-11 09:26:40|273.1|273|273.1|273|273.1|273|273.1|273|2000
1628674040000|2021-08-11 09:27:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273|5120
1628674160000|2021-08-11 09:29:20|||||||||57
1628674250000|2021-08-11 09:30:50|273.1|273|273.1|273|273.1|273|273|272.9|21031
1628674260000|2021-08-11 09:31:00|273|272.9|273.1|273|273.1|273|273|272.9|9738
1628674320000|2021-08-11 09:32:00|273|272.9|273|272.9|273|272.9|273|272.9|11643
1628674330000|2021-08-11 09:32:10|273.1||273||273.1||273||4138
1628674340000|2021-08-11 09:32:20||272.8||272.8||272.8||272.8|13653
1628674350000|2021-08-11 09:32:30|272.9|272.9|273|272.8|273|272.9|272.8|272.7|63788
1628674360000|2021-08-11 09:32:40|272.9|272.7|272.9|272.8|272.9|272.8|272.9|272.7|4916
1628674370000|2021-08-11 09:32:50|273|272.9|273|272.9|273|272.9|273|272.9|11635
1628674380000|2021-08-11 09:33:00|273.1||273.1||273.1||273.1||0
1628674390000|2021-08-11 09:33:10|273|272.8|273|272.9|273|272.9|273|272.8|0
1628674400000|2021-08-11 09:33:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2423
1628674410000|2021-08-11 09:33:30||272.7||272.7||272.7||272.7|2570
1628674420000|2021-08-11 09:33:40|272.8||272.8||272.8||272.8||5092
1628674470000|2021-08-11 09:34:30|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.5|14278
1628674480000|2021-08-11 09:34:40||272.5||272.5||272.6||272.5|4259
1628674490000|2021-08-11 09:34:50|272.6|272.4|272.6|272.4|272.6|272.5|272.5|272.4|22751
1628674500000|2021-08-11 09:35:00|272.5|272.3|272.5|272.4|272.5|272.4|272.5|272.3|6792
1628674510000|2021-08-11 09:35:10||272.3||272.3||272.4||272.3|12890
1628674520000|2021-08-11 09:35:20|272.4||272.5||272.5||272.4||0
1628674540000|2021-08-11 09:35:40||272.4||272.4||272.4||272.4|0
1628674550000|2021-08-11 09:35:50|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|13848
1628674560000|2021-08-11 09:36:00|272.8|272.5|272.7|272.6|272.8|272.6|272.7|272.5|1041
1628674570000|2021-08-11 09:36:10|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|5463
1628674630000|2021-08-11 09:37:10|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|4898
1628674640000|2021-08-11 09:37:20|272.7|272.5|272.7|272.5|272.7|272.6|272.7|272.4|1285
1628674650000|2021-08-11 09:37:30|||||||||1200
1628674660000|2021-08-11 09:37:40||272.6||272.6||272.6||272.6|0
1628674690000|2021-08-11 09:38:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.6|11208
1628674700000|2021-08-11 09:38:20|||||||||3058
1628674800000|2021-08-11 09:40:00|272.9||272.8||272.9||272.8||106692
1628674820000|2021-08-11 09:40:20|272.9|272.8|272.9|272.8|272.9|272.8|272.8|272.7|38776
1628674830000|2021-08-11 09:40:30||272.7||272.7||272.8||272.7|0
1628674840000|2021-08-11 09:40:40||272.8||272.7||272.8||272.7|304
1628674980000|2021-08-11 09:43:00|272.8||272.8||272.8||272.8||0
1628675020000|2021-08-11 09:43:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|3479
1628675030000|2021-08-11 09:43:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|358
1628675070000|2021-08-11 09:44:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|13682
1628675080000|2021-08-11 09:44:40|272.8|272.5|272.6|272.5|272.8|272.5|272.6|272.5|18295
1628675090000|2021-08-11 09:44:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3795
1628675100000|2021-08-11 09:45:00|||||||||1
1628675130000|2021-08-11 09:45:30|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|6909
1628675260000|2021-08-11 09:47:40|272.6||272.6||272.6||272.6||0
1628675360000|2021-08-11 09:49:20|272.5|272.4|272.5|272.3|272.5|272.4|272.4|272.3|13160
1628675450000|2021-08-11 09:50:50|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|9529
1628675460000|2021-08-11 09:51:00||272.1||272.2||272.2||272.1|0
1628675470000|2021-08-11 09:51:10||272.1||272.1||272.1||272.1|0
1628675480000|2021-08-11 09:51:20|272.2||272.2||272.2||272.2||10000
1628675510000|2021-08-11 09:51:50|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|9203
1628675520000|2021-08-11 09:52:00|272.2||272.2||272.2||272.2||0
1628675540000|2021-08-11 09:52:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1628675550000|2021-08-11 09:52:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|3649
1628675640000|2021-08-11 09:54:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|770
1628675660000|2021-08-11 09:54:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|2500
1628675670000|2021-08-11 09:54:30|272.5||272.5||272.5||272.5||0
1628675880000|2021-08-11 09:58:00|272.4|272.4|272.5|272.4|272.5|272.4|272.4|272.4|2000
1628675910000|2021-08-11 09:58:30|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|9873
1628675950000|2021-08-11 09:59:10||272.3||272.3||272.3||272.3|0
1628675980000|2021-08-11 09:59:40||272.4||272.4||272.4||272.4|0
1628676000000|2021-08-11 10:00:00||272.3||272.4||272.4||272.3|0
1628676010000|2021-08-11 10:00:10||272.3||272.4||272.4||272.3|0
1628676280000|2021-08-11 10:04:40|||||||||1000
1628676300000|2021-08-11 10:05:00|||||||||200
1628676500000|2021-08-11 10:08:20|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|31368
1628676510000|2021-08-11 10:08:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|3548
1628676610000|2021-08-11 10:10:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|100
1628676620000|2021-08-11 10:10:20|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|2618
1628676630000|2021-08-11 10:10:30||272.6||272.6||272.6||272.6|0
1628676670000|2021-08-11 10:11:10||272.5||272.5||272.5||272.5|4498
1628676700000|2021-08-11 10:11:40||272.6||272.6||272.6||272.6|0
1628676710000|2021-08-11 10:11:50|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.3|17652
1628676740000|2021-08-11 10:12:20|272.4|272.2|272.3|272.2|272.4|272.2|272.2|272.1|26532
1628676750000|2021-08-11 10:12:30|272.2|272.1|272|271.8|272.2|272.1|271.9|271.8|33611
1628676770000|2021-08-11 10:12:50||271.9||271.9||271.9||271.9|0
1628676790000|2021-08-11 10:13:10|272.1|272|272.1|272|272.1|272|272.1|272|0
1628676800000|2021-08-11 10:13:20||271.9||272||272||271.9|0
1628676810000|2021-08-11 10:13:30|272|271.9|271.8|271.7|272|271.9|271.8|271.7|20232
1628676820000|2021-08-11 10:13:40|271.7|271.6|271.8|271.7|271.9|271.8|271.7|271.6|39520
1628676830000|2021-08-11 10:13:50|271.7|271.6|271.7|271.6|271.8|271.6|271.6|271.5|24682
1628676840000|2021-08-11 10:14:00|271.6|271.5|271.8|271.6|271.8|271.7|271.6|271.5|18489
1628676850000|2021-08-11 10:14:10|271.7|271.5|271.7|271.6|271.7|271.6|271.6|271.5|24771
1628676860000|2021-08-11 10:14:20|271.8|271.7|271.7|271.5|271.8|271.7|271.6|271.5|11194
1628676870000|2021-08-11 10:14:30|271.6|271.6|271.6|271.5|271.6|271.6|271.6|271.5|4900
1628676880000|2021-08-11 10:14:40||271.4||271.4||271.4||271.4|12768
1628676890000|2021-08-11 10:14:50||271.5||271.4||271.5||271.4|3275
1628676900000|2021-08-11 10:15:00||271.5||271.4||271.5||271.4|4519
1628676910000|2021-08-11 10:15:10|271.7|271.5|271.7|271.5|271.7|271.6|271.7|271.5|4185
1628676920000|2021-08-11 10:15:20|271.8|271.6|272.1|272|272.1|272|271.8|271.6|8012
1628676930000|2021-08-11 10:15:30||271.9||272||272||271.9|0
1628677090000|2021-08-11 10:18:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|15424
1628677270000|2021-08-11 10:21:10|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|163148
1628677280000|2021-08-11 10:21:20|||||||||2437
1628677290000|2021-08-11 10:21:30|272.1|272|272|271.9|272.1|272.1|272|271.9|35336
1628677310000|2021-08-11 10:21:50|272.1|272|272.1|271.9|272.1|272|272|271.9|12248
1628677320000|2021-08-11 10:22:00||272||272||272||272|3034
1628677350000|2021-08-11 10:22:30|||||||||1000
1628677390000|2021-08-11 10:23:10|272|271.9|272.1|271.9|272.1|272|272|271.8|30847
1628677410000|2021-08-11 10:23:30||272||272||272||272|0
1628677450000|2021-08-11 10:24:10||271.9||271.9||271.9||271.9|0
1628677490000|2021-08-11 10:24:50|272|272|272.1|271.9|272.1|272|272|271.9|4125
1628677500000|2021-08-11 10:25:00|272||272||272||272||0
1628677530000|2021-08-11 10:25:30|272.1|272|272.1|272|272.1|272|272.1|272|2581
1628677540000|2021-08-11 10:25:40||271.9||272||272||271.9|0
1628677550000|2021-08-11 10:25:50|||||||||700
1628677670000|2021-08-11 10:27:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|5073
1628677760000|2021-08-11 10:29:20|272.1|272|271.8|271.7|272.1|272|271.8|271.7|64926
1628677790000|2021-08-11 10:29:50|271.7|271.6|271.5|271.3|271.7|271.6|271.4|271.2|40969
1628677800000|2021-08-11 10:30:00||271.4||271.4||271.4||271.4|0
1628677810000|2021-08-11 10:30:10|271.4|271.3|271.4|271.3|271.5|271.4|271.4|271.2|29777
1628677820000|2021-08-11 10:30:20|271.3|271.2|271.5|271.3|271.5|271.4|271.3|271.2|17094
1628677830000|2021-08-11 10:30:30|271.4|271.4|271.5|271.3|271.5|271.4|271.4|271.2|37607
1628677840000|2021-08-11 10:30:40|271.4|271.2|271.4|271.2|271.5|271.2|271.4|271.2|10870
1628677850000|2021-08-11 10:30:50|271.3|271.3|271.3|271.2|271.5|271.3|271.3|271.2|24789
1628677860000|2021-08-11 10:31:00|271.4|271.1|271.4|271.2|271.5|271.4|271.3|271.1|32690
1628677870000|2021-08-11 10:31:10|271.3|271.3|271.6|271.4|271.7|271.6|271.3|271.3|18755
1628677880000|2021-08-11 10:31:20|271.5|271.3|271.4|271.2|271.5|271.4|271.4|271.2|13814
1628677890000|2021-08-11 10:31:30|271.3|271.1|271.3|271.1|271.3|271.2|271.3|271.1|3185
1628677900000|2021-08-11 10:31:40|271.4|271.2|271.3|271.2|271.5|271.4|271.3|271.2|19000
1628677910000|2021-08-11 10:31:50||271.1||271.1||271.1||271.1|773
1628677920000|2021-08-11 10:32:00||271.2||271.1||271.2||271.1|1631
1628677930000|2021-08-11 10:32:10||271.2||271.2||271.2||271.2|0
1628677950000|2021-08-11 10:32:30|||||||||200
1628677960000|2021-08-11 10:32:40|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|2077
1628678050000|2021-08-11 10:34:10|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|8025
1628678060000|2021-08-11 10:34:20|||||||||5000
1628678260000|2021-08-11 10:37:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|7503
1628678280000|2021-08-11 10:38:00|||||||||1382
1628678360000|2021-08-11 10:39:20|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|7096
1628678370000|2021-08-11 10:39:30|271.4||271.4||271.4||271.4||0
1628678380000|2021-08-11 10:39:40|271.5||271.4||271.5||271.4||0
1628678400000|2021-08-11 10:40:00|||||||||500
1628678600000|2021-08-11 10:43:20|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|3309
1628678610000|2021-08-11 10:43:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|3560
1628678710000|2021-08-11 10:45:10|||||||||6177
1628679000000|2021-08-11 10:50:00|271.3|271.2|271.1|271|271.3|271.2|271.1|271|59296
1628679010000|2021-08-11 10:50:10|271.2|271.1|271.1|271|271.2|271.1|271|270.9|45163
1628679020000|2021-08-11 10:50:20|271.2|271.1|271.1|271|271.2|271.1|271.1|271|2500
1628679060000|2021-08-11 10:51:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1913
1628679100000|2021-08-11 10:51:40|271.3||271.2||271.3||271.2||105771
1628679120000|2021-08-11 10:52:00|271.1|271|271.1|271|271.1|271|271.1|271|19303
1628679360000|2021-08-11 10:56:00|||||||||55
1628679390000|2021-08-11 10:56:30|||||||||500
1628679430000|2021-08-11 10:57:10|271|270.7|270.9|270.7|271|270.8|270.8|270.7|67633
1628679440000|2021-08-11 10:57:20|270.8||270.8||270.8||270.8||0
1628679450000|2021-08-11 10:57:30|270.9|270.8|270.8|270.7|270.9|270.8|270.7|270.6|17101
1628679570000|2021-08-11 10:59:30|||||||||55
1628679680000|2021-08-11 11:01:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|11676
1628679690000|2021-08-11 11:01:30|270.8|270.7|270.8|270.6|270.8|270.7|270.7|270.6|22317
1628679730000|2021-08-11 11:02:10||270.7||270.7||270.7||270.7|0
1628679760000|2021-08-11 11:02:40||270.6||270.7||270.7||270.6|12949
1628679860000|2021-08-11 11:04:20|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.8|122002
1628679890000|2021-08-11 11:04:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|1293
1628679920000|2021-08-11 11:05:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|5960
1628679930000|2021-08-11 11:05:30|270.8|270.7|270.5|270.4|270.8|270.7|270.5|270.3|76693
1628679950000|2021-08-11 11:05:50|270.4|270.2|270.3|270.1|270.4|270.3|270.3|270.1|59272
1628679960000|2021-08-11 11:06:00|270.4|270.2|270.4|270.3|270.5|270.4|270.4|270.2|26045
1628679970000|2021-08-11 11:06:10|270.5|270.4|270.3|270.2|270.5|270.4|270.3|270.2|11343
1628679980000|2021-08-11 11:06:20||270.1||270.2||270.2||270.1|7914
1628679990000|2021-08-11 11:06:30|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|26721
1628680000000|2021-08-11 11:06:40|270.4|270.2|270.4|270.3|270.4|270.3|270.4|270.2|6425
1628680010000|2021-08-11 11:06:50|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|3877
1628680180000|2021-08-11 11:09:40|270.6|270.4|270.9|270.7|270.9|270.7|270.6|270.4|23989
1628680190000|2021-08-11 11:09:50|270.8|270.6|270.6|270.4|270.8|270.6|270.6|270.4|15519
1628680200000|2021-08-11 11:10:00|270.5||270.5||270.5||270.5||1616
1628680210000|2021-08-11 11:10:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2414
1628680220000|2021-08-11 11:10:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|6951
1628680240000|2021-08-11 11:10:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|1295
1628680260000|2021-08-11 11:11:00|270.7|270.6|270.6|270.4|270.7|270.6|270.5|270.4|7356
1628680270000|2021-08-11 11:11:10|270.7|270.5|270.8|270.7|270.8|270.7|270.7|270.5|12268
1628680360000|2021-08-11 11:12:40|270.9||270.8||270.9||270.8||72330
1628680460000|2021-08-11 11:14:20|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|4744
1628680470000|2021-08-11 11:14:30||270.7||270.7||270.7||270.7|0
1628680490000|2021-08-11 11:14:50|270.7|270.6|270.6|270.4|270.7|270.6|270.6|270.4|23092
1628680500000|2021-08-11 11:15:00||270.5||270.5||270.5||270.5|0
1628680590000|2021-08-11 11:16:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|8488
1628680640000|2021-08-11 11:17:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|10524
1628680720000|2021-08-11 11:18:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|4954
1628680810000|2021-08-11 11:20:10|270.6|270.5|270.6|270.5|270.7|270.5|270.6|270.5|6472
1628680830000|2021-08-11 11:20:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|1294
1628680950000|2021-08-11 11:22:30|||||||||40
1628681010000|2021-08-11 11:23:30|||||||||370
1628681090000|2021-08-11 11:24:50||270.5||270.5||270.6||270.5|12290
1628681100000|2021-08-11 11:25:00||270.6||270.6||270.6||270.6|0
1628681120000|2021-08-11 11:25:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|7924
1628681130000|2021-08-11 11:25:30|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|12081
1628681170000|2021-08-11 11:26:10|270.9||270.9||270.9||270.9||0
1628681180000|2021-08-11 11:26:20|270.8||270.8||270.8||270.8||0
1628681200000|2021-08-11 11:26:40|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|3970
1628681280000|2021-08-11 11:28:00|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|1123
1628681300000|2021-08-11 11:28:20|||||||||3609
1628681320000|2021-08-11 11:28:40|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|14720
1628681340000|2021-08-11 11:29:00|270.7||270.7||270.7||270.7||0
1628681480000|2021-08-11 11:31:20|||||||||16
1628681540000|2021-08-11 11:32:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|2508
1628681550000|2021-08-11 11:32:30|||||||||1349
1628681610000|2021-08-11 11:33:30|||||||||823
1628681620000|2021-08-11 11:33:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|474
1628681630000|2021-08-11 11:33:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|0
1628681670000|2021-08-11 11:34:30|270.7||270.7||270.7||270.7||5216
1628681690000|2021-08-11 11:34:50|270.6|270.6|270.6|270.5|270.7|270.6|270.6|270.5|4938
1628681700000|2021-08-11 11:35:00|270.7||270.7||270.7||270.7||2500
1628681760000|2021-08-11 11:36:00||270.6||270.5||270.6||270.5|2924
1628681840000|2021-08-11 11:37:20||270.6||270.6||270.6||270.6|0
1628681850000|2021-08-11 11:37:30|||||||||12062
1628681880000|2021-08-11 11:38:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|2637
1628681930000|2021-08-11 11:38:50|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.7|7952
1628681940000|2021-08-11 11:39:00|||||||||455
1628682030000|2021-08-11 11:40:30|||||||||1850
1628682070000|2021-08-11 11:41:10|||||||||1108
1628682120000|2021-08-11 11:42:00|271|270.9|271|270.9|271|270.9|271|270.9|6009
1628682140000|2021-08-11 11:42:20|271.1|271|271.1|271|271.1|271|271.1|271|12713
1628682170000|2021-08-11 11:42:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|4238
1628682180000|2021-08-11 11:43:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|2471
1628682190000|2021-08-11 11:43:10|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|27890
1628682220000|2021-08-11 11:43:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|10460
1628682240000|2021-08-11 11:44:00|271.5|271.4|271.5|271.3|271.5|271.4|271.4|271.3|6365
1628682250000|2021-08-11 11:44:10||271.4||271.4||271.4||271.4|0
1628682270000|2021-08-11 11:44:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|9208
1628682300000|2021-08-11 11:45:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.3|1290
1628682310000|2021-08-11 11:45:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|788
1628682330000|2021-08-11 11:45:30|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|11754
1628682350000|2021-08-11 11:45:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|9446
1628682410000|2021-08-11 11:46:50|271.4|271.3|271.2|271.1|271.4|271.3|271.2|271.1|16311
1628682450000|2021-08-11 11:47:30|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|5925
1628682460000|2021-08-11 11:47:40|271.2|271.2|271|270.9|271.2|271.2|271|270.9|30045
1628682470000|2021-08-11 11:47:50|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|6835
1628682480000|2021-08-11 11:48:00|270.7|270.6|270.7|270.6|270.8|270.7|270.6|270.5|16891
1628682490000|2021-08-11 11:48:10|||||||||11171
1628682500000|2021-08-11 11:48:20|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|14950
1628682510000|2021-08-11 11:48:30|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|7787
1628682520000|2021-08-11 11:48:40||270.4||270.5||270.5||270.4|4429
1628682530000|2021-08-11 11:48:50|270.5|270.4|270.5|270.3|270.5|270.5|270.5|270.3|9718
1628682540000|2021-08-11 11:49:00||270.4||270.4||270.4||270.4|284
1628682550000|2021-08-11 11:49:10|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|14072
1628682560000|2021-08-11 11:49:20|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|1408
1628682570000|2021-08-11 11:49:30|270.8||270.8||270.8||270.8||0
1628682590000|2021-08-11 11:49:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.7|3793
1628682750000|2021-08-11 11:52:30|||||||||15281
1628682760000|2021-08-11 11:52:40|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|19338
1628682770000|2021-08-11 11:52:50||270.7||270.7||270.7||270.7|0
1628682790000|2021-08-11 11:53:10|270.9||270.9||270.9||270.9||4499
1628682800000|2021-08-11 11:53:20||270.8||270.8||270.8||270.8|0
1628682920000|2021-08-11 11:55:20|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|1510
1628683010000|2021-08-11 11:56:50|271||270.9||271||270.9||57809
1628683020000|2021-08-11 11:57:00|271||270.9||271||270.9||85573
1628683040000|2021-08-11 11:57:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|15945
1628683050000|2021-08-11 11:57:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|3338
1628683100000|2021-08-11 11:58:20|270.8||270.8||270.8||270.7||41959
1628683120000|2021-08-11 11:58:40|270.9|270.7|270.9|270.8|271|270.9|270.9|270.7|6276
1628683140000|2021-08-11 11:59:00|270.8|270.7|270.7|270.5|270.8|270.7|270.6|270.5|35632
1628683180000|2021-08-11 11:59:40||270.6||270.6||270.6||270.6|0
1628683220000|2021-08-11 12:00:20|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|23856
1628683260000|2021-08-11 12:01:00|270.8||270.8||270.8||270.8||1332
1628683270000|2021-08-11 12:01:10||270.7||270.7||270.7||270.7|0
1628683390000|2021-08-11 12:03:10|||||||||500
1628683500000|2021-08-11 12:05:00|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|17466
1628683600000|2021-08-11 12:06:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|13306
1628683690000|2021-08-11 12:08:10|270.6|270.5|270.6|270.5|270.7|270.5|270.6|270.5|3346
1628683710000|2021-08-11 12:08:30|270.7||270.6||270.7||270.6||3290
1628683720000|2021-08-11 12:08:40|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|35423
1628683780000|2021-08-11 12:09:40||270.4||270.4||270.4||270.4|0
1628683810000|2021-08-11 12:10:10|||||||||1250
1628683900000|2021-08-11 12:11:40|||||||||258
1628684040000|2021-08-11 12:14:00|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|6482
1628684230000|2021-08-11 12:17:10|270.8|270.7|270.9|270.7|270.9|270.7|270.7|270.6|76377
1628684250000|2021-08-11 12:17:30|||||||||1850
1628684260000|2021-08-11 12:17:40|271|270.8|270.9|270.8|271|270.8|270.9|270.8|3049
1628684280000|2021-08-11 12:18:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|5755
1628684320000|2021-08-11 12:18:40||270.6||270.7||270.7||270.6|14717
1628684370000|2021-08-11 12:19:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|4543
1628684380000|2021-08-11 12:19:40|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|12355
1628684390000|2021-08-11 12:19:50|||||||||1522
1628684400000|2021-08-11 12:20:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|1334
1628684430000|2021-08-11 12:20:30|||||||||2339
1628684460000|2021-08-11 12:21:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|708
1628684490000|2021-08-11 12:21:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|1293
1628684510000|2021-08-11 12:21:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|0
1628684570000|2021-08-11 12:22:50|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|6237
1628684580000|2021-08-11 12:23:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|2339
1628684590000|2021-08-11 12:23:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|9644
1628684610000|2021-08-11 12:23:30|||||||||1779
1628684620000|2021-08-11 12:23:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|0
1628684780000|2021-08-11 12:26:20|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|2915
1628684810000|2021-08-11 12:26:50|270.6||270.6||270.6||270.6||0
1628684970000|2021-08-11 12:29:30|||||||||1149
1628685000000|2021-08-11 12:30:00|270.7|270.6|270.7|270.6|270.8|270.7|270.7|270.6|10659
1628685010000|2021-08-11 12:30:10|270.8||270.8||270.8||270.8||266
1628685030000|2021-08-11 12:30:30|270.7|270.5|270.5|270.4|270.7|270.5|270.4|270.3|21198
1628685050000|2021-08-11 12:30:50|270.6|270.3|270.5|270.4|270.6|270.4|270.5|270.3|2500
1628685090000|2021-08-11 12:31:30|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|4918
1628685120000|2021-08-11 12:32:00|270.6||270.5||270.6||270.5||0
1628685130000|2021-08-11 12:32:10|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|5272
1628685140000|2021-08-11 12:32:20|270.4||270.4||270.5||270.4||0
1628685150000|2021-08-11 12:32:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|5589
1628685180000|2021-08-11 12:33:00|||||||||1200
1628685230000|2021-08-11 12:33:50|||||||||1650
1628685240000|2021-08-11 12:34:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|19369
1628685250000|2021-08-11 12:34:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|0
1628685290000|2021-08-11 12:34:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|80
1628685300000|2021-08-11 12:35:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|1440
1628685340000|2021-08-11 12:35:40|270.4|270.3|270.1|270|270.4|270.3|270.1|270|85167
1628685360000|2021-08-11 12:36:00|270.2|270.1|270.2|270|270.2|270.1|270.1|270|27538
1628685370000|2021-08-11 12:36:10|270.1|270.1|270.2|270|270.2|270.1|270.1|270|22706
1628685380000|2021-08-11 12:36:20||270.1||270||270.1||270|3796
1628685390000|2021-08-11 12:36:30||270.1||270.1||270.1||270.1|0
1628685410000|2021-08-11 12:36:50|||||||||13000
1628685420000|2021-08-11 12:37:00|270.3||270.2||270.3||270.2||1296
1628685440000|2021-08-11 12:37:20|270.3||270.3||270.3||270.3||2305
1628685450000|2021-08-11 12:37:30|270.2||270.2||270.2||270.2||0
1628685470000|2021-08-11 12:37:50|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|3796
1628685560000|2021-08-11 12:39:20|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|832
1628685580000|2021-08-11 12:39:40|270.1|270|270.1|270|270.1|270|270.1|270|16970
1628685630000|2021-08-11 12:40:30|270.2|270.1|270.1|270|270.2|270.1|270.1|270|10404
1628685750000|2021-08-11 12:42:30|270.2|270.1|270.2|270|270.2|270.1|270.2|270|4320
1628685770000|2021-08-11 12:42:50||270.1||270.1||270.1||270.1|0
1628685810000|2021-08-11 12:43:30|270.3||270.3||270.3||270.3||5898
1628685870000|2021-08-11 12:44:30|270.2|270.2|270.2|270.1|270.2|270.2|270.2|270.1|2919
1628686040000|2021-08-11 12:47:20|270.3|270|270.5|270.3|270.5|270.3|270.3|270|53401
1628686060000|2021-08-11 12:47:40|270.4|270.2|270.5|270.3|270.5|270.3|270.4|270.2|2634
1628686070000|2021-08-11 12:47:50||270.4||270.3||270.4||270.3|0
1628686140000|2021-08-11 12:49:00|270.6|270.4|270.6|270.5|270.6|270.5|270.6|270.4|5073
1628686160000|2021-08-11 12:49:20|270.7||270.7||270.7||270.7||0
1628686180000|2021-08-11 12:49:40|270.6||270.6||270.6||270.6||7259
1628686190000|2021-08-11 12:49:50|270.7||270.6||270.7||270.6||400
1628686350000|2021-08-11 12:52:30|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|7692
1628686360000|2021-08-11 12:52:40|270.9|270.7|270.9|270.8|270.9|270.8|270.9|270.7|487
1628686490000|2021-08-11 12:54:50|270.8|270.7|270.8|270.6|270.8|270.7|270.7|270.6|13864
1628686720000|2021-08-11 12:58:40||270.7||270.7||270.7||270.7|0
1628686740000|2021-08-11 12:59:00|||||||||2100
1628686790000|2021-08-11 12:59:50|||||||||200
1628686990000|2021-08-11 13:03:10|270.9|270.8|271|270.9|271|270.9|270.9|270.8|7675
1628687000000|2021-08-11 13:03:20|271.1|271|270.9|270.8|271.1|271|270.9|270.8|12655
1628687010000|2021-08-11 13:03:30|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|17631
1628687020000|2021-08-11 13:03:40|270.8||270.8||270.8||270.8||2445
1628687060000|2021-08-11 13:04:20|270.9|270.7|271|270.9|271|270.9|270.9|270.7|18750
1628687070000|2021-08-11 13:04:30|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|1292
1628687110000|2021-08-11 13:05:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|7701
1628687150000|2021-08-11 13:05:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|3178
1628687170000|2021-08-11 13:06:10|||||||||150
1628687220000|2021-08-11 13:07:00|271|270.9|271.1|271|271.1|271|271|270.9|6778
1628687260000|2021-08-11 13:07:40|271.2|271.1|271.1|271|271.3|271.2|271.1|271|6504
1628687330000|2021-08-11 13:08:50|271|270.9|271|270.9|271|270.9|271|270.9|5378
1628687340000|2021-08-11 13:09:00|271.1||271.1||271.1||271.1||500
1628687350000|2021-08-11 13:09:10||271||271||271||271|0
1628687380000|2021-08-11 13:09:40|271|270.9|271|270.9|271.1|271|271|270.9|16080
1628687400000|2021-08-11 13:10:00|271.1|271|271.1|271|271.1|271|271.1|270.9|28000
1628687410000|2021-08-11 13:10:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|3493
1628687420000|2021-08-11 13:10:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|1796
1628687450000|2021-08-11 13:10:50|271.4||271.3||271.4||271.3||3355
1628687460000|2021-08-11 13:11:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.2|14000
1628687470000|2021-08-11 13:11:10|271.5|271.4|271.2|271.1|271.5|271.4|271.2|271.1|19791
1628687480000|2021-08-11 13:11:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|1291
1628687490000|2021-08-11 13:11:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|2500
1628687500000|2021-08-11 13:11:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|2600
1628687520000|2021-08-11 13:12:00|271.2|271.1|271.1|271|271.2|271.1|271|270.9|31304
1628687530000|2021-08-11 13:12:10|271.2|271.1|271.1|271|271.2|271.1|271.1|271|5892
1628687540000|2021-08-11 13:12:20|271.2||271.2||271.2||271.2||0
1628687570000|2021-08-11 13:12:50||271.1||271.1||271.1||271.1|0
1628687580000|2021-08-11 13:13:00|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|9079
1628687630000|2021-08-11 13:13:50|271.1|271|271.2|271.1|271.2|271.1|271.1|271|8751
1628687640000|2021-08-11 13:14:00||271||271.1||271.1||271|0
1628687670000|2021-08-11 13:14:30|271.1|271|271.1|271|271.1|271|271.1|271|1291
1628687750000|2021-08-11 13:15:50|271|270.9|271|270.9|271|270.9|271|270.9|5757
1628687770000|2021-08-11 13:16:10|270.9|270.8|271|270.9|271|270.9|270.9|270.8|17636
1628687850000|2021-08-11 13:17:30|271.1|271|271|270.9|271.1|271|271|270.9|4547
1628687860000|2021-08-11 13:17:40|270.9|270.8|271|270.9|271|270.9|270.9|270.7|21683
1628687940000|2021-08-11 13:19:00|271.1|271|271|270.8|271.1|271|271|270.8|45287
1628687960000|2021-08-11 13:19:20|270.9||270.9||270.9||270.9||500
1628688000000|2021-08-11 13:20:00|271|270.9|271.1|271|271.1|271|271|270.9|3783
1628688110000|2021-08-11 13:21:50|||||||||73
1628688130000|2021-08-11 13:22:10|||||||||6000
1628688200000|2021-08-11 13:23:20|||||||||72
1628688240000|2021-08-11 13:24:00|271|270.9|271|270.9|271|270.9|271|270.9|5029
1628688270000|2021-08-11 13:24:30|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|19241
1628688280000|2021-08-11 13:24:40||270.8||270.8||270.8||270.8|0
1628688350000|2021-08-11 13:25:50|271|270.9|271|270.9|271|270.9|271|270.8|2362
1628688390000|2021-08-11 13:26:30|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|1293
1628688500000|2021-08-11 13:28:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|4471
1628688520000|2021-08-11 13:28:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1669
1628688610000|2021-08-11 13:30:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|5836
1628688620000|2021-08-11 13:30:20|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|10002
1628688630000|2021-08-11 13:30:30|270.7||270.8||270.8||270.7||0
1628688650000|2021-08-11 13:30:50||270.7||270.7||270.7||270.7|0
1628688660000|2021-08-11 13:31:00|||||||||7988
1628688680000|2021-08-11 13:31:20|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|12190
1628688690000|2021-08-11 13:31:30|270.7|270.6|270.7|270.6|270.7|270.6|270.6|270.5|12537
1628688780000|2021-08-11 13:33:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|8716
1628688800000|2021-08-11 13:33:20|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.3|10274
1628688810000|2021-08-11 13:33:30|270.6||270.5||270.6||270.5||1600
1628688840000|2021-08-11 13:34:00|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|4548
1628688850000|2021-08-11 13:34:10||270.3||270.3||270.3||270.3|0
1628688870000|2021-08-11 13:34:30|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|4758
1628688890000|2021-08-11 13:34:50|270.4||270.4||270.4||270.4||0
1628688950000|2021-08-11 13:35:50|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|4876
1628688960000|2021-08-11 13:36:00||270.4||270.4||270.4||270.4|0
1628688990000|2021-08-11 13:36:30|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|414
1628689000000|2021-08-11 13:36:40|270.5||270.4||270.5||270.4||0
1628689020000|2021-08-11 13:37:00|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.4|6320
1628689040000|2021-08-11 13:37:20|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|2243
1628689050000|2021-08-11 13:37:30||270.4||270.4||270.4||270.4|0
1628689100000|2021-08-11 13:38:20|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|7116
1628689140000|2021-08-11 13:39:00||270.6||270.6||270.6||270.6|1000
1628689160000|2021-08-11 13:39:20|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|1294
1628689230000|2021-08-11 13:40:30|270.6|270.4|270.5|270.4|270.6|270.4|270.5|270.3|67165
1628689240000|2021-08-11 13:40:40|270.6|270.5|270.6|270.4|270.6|270.5|270.5|270.4|11744
1628689320000|2021-08-11 13:42:00|270.5|270.5|270.5|270.4|270.6|270.5|270.5|270.4|20489
1628689350000|2021-08-11 13:42:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|598
1628689400000|2021-08-11 13:43:20|270.7|270.6|270.8|270.6|270.8|270.7|270.7|270.6|5848
1628689410000|2021-08-11 13:43:30||270.7||270.7||270.7||270.7|0
1628689430000|2021-08-11 13:43:50|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|993
1628689440000|2021-08-11 13:44:00||270.8||270.8||270.8||270.8|0
1628689450000|2021-08-11 13:44:10||270.7||270.8||270.8||270.7|0
1628689510000|2021-08-11 13:45:10|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|14818
1628689550000|2021-08-11 13:45:50|270.6|270.5|270.7|270.5|270.7|270.6|270.6|270.5|21968
1628689560000|2021-08-11 13:46:00||270.6||270.6||270.6||270.6|3156
1628689590000|2021-08-11 13:46:30|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|8375
1628689600000|2021-08-11 13:46:40||270.6||270.6||270.6||270.6|0
1628689610000|2021-08-11 13:46:50|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|14360
1628689620000|2021-08-11 13:47:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|3809
1628689630000|2021-08-11 13:47:10|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|4542
1628689650000|2021-08-11 13:47:30|||||||||319
1628689690000|2021-08-11 13:48:10|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|7008
1628689700000|2021-08-11 13:48:20|||||||||89
1628689720000|2021-08-11 13:48:40|270.8|270.8|270.9|270.8|270.9|270.8|270.8|270.8|2852
1628689820000|2021-08-11 13:50:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|17433
1628689830000|2021-08-11 13:50:30|||||||||1000
1628689850000|2021-08-11 13:50:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.7|3108
1628689860000|2021-08-11 13:51:00|271|270.9|271|270.8|271|270.9|271|270.8|2973
1628689880000|2021-08-11 13:51:20|270.9||270.9||270.9||270.9||0
1628689890000|2021-08-11 13:51:30|||||||||2237
1628689930000|2021-08-11 13:52:10|||||||||8404
1628689990000|2021-08-11 13:53:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|12958
1628690040000|2021-08-11 13:54:00|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|3293
1628690080000|2021-08-11 13:54:40|270.7|270.6|270.6|270.4|270.7|270.6|270.5|270.4|42011
1628690090000|2021-08-11 13:54:50|270.5|270.5|270.5|270.4|270.5|270.5|270.5|270.4|4509
1628690100000|2021-08-11 13:55:00|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|14707
1628690190000|2021-08-11 13:56:30|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|18993
1628690240000|2021-08-11 13:57:20|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|14478
1628690250000|2021-08-11 13:57:30|||||||||761
1628690280000|2021-08-11 13:58:00|270.6|270.5|270.6|270.4|270.6|270.5|270.5|270.4|17602
1628690290000|2021-08-11 13:58:10|270.7|270.5|270.6|270.4|270.7|270.5|270.6|270.4|36899
1628690300000|2021-08-11 13:58:20||270.5||270.4||270.5||270.4|21647
1628690370000|2021-08-11 13:59:30|270.7|270.5|270.7|270.5|270.7|270.5|270.6|270.4|13150
1628690400000|2021-08-11 14:00:00|270.8|270.6|271|270.8|271|270.8|270.8|270.6|29863
1628690410000|2021-08-11 14:00:10|271.1|270.9|271.1|271|271.2|271.1|271.1|270.9|9567
1628690440000|2021-08-11 14:00:40|271|270.9|271|270.9|271|270.9|271|270.9|9882
1628690450000|2021-08-11 14:00:50|270.9|270.8|271|270.9|271|270.9|270.9|270.8|3243
1628690460000|2021-08-11 14:01:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|0
1628690510000|2021-08-11 14:01:50|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|22400
1628690520000|2021-08-11 14:02:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|4232
1628690580000|2021-08-11 14:03:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|13831
1628690590000|2021-08-11 14:03:10|||||||||2118
1628690630000|2021-08-11 14:03:50|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|3618
1628690650000|2021-08-11 14:04:10||270.6||270.6||270.6||270.6|0
1628690730000|2021-08-11 14:05:30|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|12273
1628690810000|2021-08-11 14:06:50|270.8|270.7|271|270.8|271|270.9|270.8|270.7|9474
1628690820000|2021-08-11 14:07:00||270.9||270.9||270.9||270.9|0
1628690850000|2021-08-11 14:07:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|13216
1628690860000|2021-08-11 14:07:40|271|270.9|271|270.9|271|270.9|271|270.9|5778
1628690880000|2021-08-11 14:08:00|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|37002
1628690890000|2021-08-11 14:08:10|271|270.8|270.9|270.8|271|270.9|270.8|270.7|14396
1628690900000|2021-08-11 14:08:20||270.7||270.7||270.8||270.7|11180
1628690910000|2021-08-11 14:08:30||270.8||270.8||270.8||270.8|0
1628690920000|2021-08-11 14:08:40|271|270.9|271.2|271.1|271.2|271.1|270.9|270.8|73503
1628690930000|2021-08-11 14:08:50|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|8713
1628690940000|2021-08-11 14:09:00||271||271.1||271.1||271|6854
1628690960000|2021-08-11 14:09:20|271.1|271|271.1|271|271.1|271|271.1|271|1341
1628690980000|2021-08-11 14:09:40|271|270.9|271.1|271|271.1|271|271|270.8|104280
1628690990000|2021-08-11 14:09:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|9174
1628691000000|2021-08-11 14:10:00|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.1|2991
1628691010000|2021-08-11 14:10:10|271.5|271.3|271.5|271.3|271.7|271.6|271.5|271.3|56822
1628691050000|2021-08-11 14:10:50|271.4||271.4||271.4||271.4||0
1628691140000|2021-08-11 14:12:20|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|22172
1628691150000|2021-08-11 14:12:30|271.4||271.4||271.4||271.4||0
1628691160000|2021-08-11 14:12:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|2695
1628691330000|2021-08-11 14:15:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|8449
1628691370000|2021-08-11 14:16:10|271.1|271|271.1|271|271.1|271|271.1|271|6871
1628691380000|2021-08-11 14:16:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271|5696
1628691440000|2021-08-11 14:17:20|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|2877
1628691460000|2021-08-11 14:17:40||271.2||271.2||271.2||271.2|0
1628691520000|2021-08-11 14:18:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|17751
1628691550000|2021-08-11 14:19:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|2395
1628691560000|2021-08-11 14:19:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|10757
1628691570000|2021-08-11 14:19:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|7387
1628691580000|2021-08-11 14:19:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1628691600000|2021-08-11 14:20:00|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.2|2500
1628691610000|2021-08-11 14:20:10||271.1||271.1||271.1||271.1|0
1628691630000|2021-08-11 14:20:30||271.2||271.2||271.2||271.2|0
1628691660000|2021-08-11 14:21:00|||||||||2000
1628691670000|2021-08-11 14:21:10|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|24237
1628691680000|2021-08-11 14:21:20||271.1||271.2||271.2||271.1|0
1628691690000|2021-08-11 14:21:30|||||||||2191
1628691700000|2021-08-11 14:21:40||271.1||271.2||271.2||271.1|0
1628691710000|2021-08-11 14:21:50|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|3695
1628691800000|2021-08-11 14:23:20|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|5116
1628691820000|2021-08-11 14:23:40||271.2||271.2||271.2||271.1|0
1628691860000|2021-08-11 14:24:20|||||||||2216
1628691880000|2021-08-11 14:24:40|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|15583
1628691900000|2021-08-11 14:25:00|271.2|271.2|271.2|271.1|271.2|271.2|271.2|271.1|4000
1628691930000|2021-08-11 14:25:30|||||||||3
1628691980000|2021-08-11 14:26:20|271.1|271|271|270.9|271.1|271|271|270.9|14506
1628692010000|2021-08-11 14:26:50|||||||||3
1628692050000|2021-08-11 14:27:30|271.1|271|271.2|271.1|271.2|271.1|271.1|271|24552
1628692060000|2021-08-11 14:27:40|271.1|271|271.1|271|271.1|271|271.1|271|5470
1628692070000|2021-08-11 14:27:50||270.9||270.9||270.9||270.9|0
1628692090000|2021-08-11 14:28:10||271||271||271||271|0
1628692110000|2021-08-11 14:28:30|271|270.9|271|270.9|271|270.9|271|270.9|2366
1628692120000|2021-08-11 14:28:40|271.1|271|271.1|270.9|271.1|271|271|270.9|19452
1628692170000|2021-08-11 14:29:30||271||271||271||271|0
1628692190000|2021-08-11 14:29:50|||||||||4
1628692310000|2021-08-11 14:31:50|271|270.9|271|270.9|271|270.9|271|270.9|11093
1628692320000|2021-08-11 14:32:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|4762
1628692370000|2021-08-11 14:32:50|||||||||3000
1628692380000|2021-08-11 14:33:00|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|8176
1628692410000|2021-08-11 14:33:30|||||||||23
1628692460000|2021-08-11 14:34:20|||||||||2000
1628692500000|2021-08-11 14:35:00|271|270.9|271.1|271|271.1|271|271|270.9|27386
1628692510000|2021-08-11 14:35:10|271|270.9|271|270.9|271|270.9|271|270.9|4093
1628692580000|2021-08-11 14:36:20|271.1|271|271|270.9|271.1|271|271|270.9|12277
1628692590000|2021-08-11 14:36:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|81
1628692620000|2021-08-11 14:37:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|9655
1628692640000|2021-08-11 14:37:20|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|500
1628692680000|2021-08-11 14:38:00|270.8|270.6|270.7|270.6|270.8|270.6|270.7|270.6|23076
1628692690000|2021-08-11 14:38:10|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|2332
1628692760000|2021-08-11 14:39:20||270.8||270.8||270.8||270.8|0
1628692810000|2021-08-11 14:40:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|9336
1628692820000|2021-08-11 14:40:20|270.9||270.9||270.9||270.9||6105
1628692860000|2021-08-11 14:41:00||270.8||270.8||270.8||270.8|0
1628692980000|2021-08-11 14:43:00|271|270.9|270.9|270.8|271|270.9|270.9|270.8|6386
1628692990000|2021-08-11 14:43:10|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|22782
1628693010000|2021-08-11 14:43:30|270.8||270.8||270.9||270.8||0
1628693080000|2021-08-11 14:44:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|17795
1628693090000|2021-08-11 14:44:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|1293
1628693180000|2021-08-11 14:46:20|||||||||2950
1628693230000|2021-08-11 14:47:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|19118
1628693250000|2021-08-11 14:47:30|270.8|270.7|270.9|270.7|270.9|270.8|270.8|270.7|16805
1628693270000|2021-08-11 14:47:50|270.8|270.3|270.5|270.3|270.8|270.5|270.4|270.3|172792
1628693280000|2021-08-11 14:48:00|270.4|270.4|270.5|270.3|270.5|270.4|270.4|270.2|47154
1628693330000|2021-08-11 14:48:50|270.4|270.4|270.4|270.3|270.5|270.4|270.4|270.3|15330
1628693350000|2021-08-11 14:49:10|||||||||2900
1628693390000|2021-08-11 14:49:50|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|5761
1628693400000|2021-08-11 14:50:00|270.5|270.4|270.5|270.3|270.5|270.4|270.4|270.3|15247
1628693520000|2021-08-11 14:52:00|270.4|270.4|270.5|270.4|270.5|270.4|270.4|270.3|12481
1628693530000|2021-08-11 14:52:10|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|3997
1628693540000|2021-08-11 14:52:20|270.4||270.4||270.4||270.4||0
1628693570000|2021-08-11 14:52:50|270.5||270.5||270.5||270.4||77780
1628693610000|2021-08-11 14:53:30|270.4|270.4|270.4|270.3|270.4|270.4|270.4|270.3|5295
1628693630000|2021-08-11 14:53:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|10878
1628693660000|2021-08-11 14:54:20|270.4||270.3||270.4||270.3||2968
1628693690000|2021-08-11 14:54:50|270.4||270.3||270.4||270.3||2909
1628693700000|2021-08-11 14:55:00|||||||||941
1628693780000|2021-08-11 14:56:20|||||||||6061
1628693860000|2021-08-11 14:57:40|270.4|270.3|270.4|270.3|270.4|270.3|270.3|270.3|17598
1628693890000|2021-08-11 14:58:10|270.5||270.4||270.5||270.4||0
1628693900000|2021-08-11 14:58:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|4815
1628693930000|2021-08-11 14:58:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|12902
1628693940000|2021-08-11 14:59:00|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|11451
1628693950000|2021-08-11 14:59:10||270.3||270.3||270.3||270.3|0
1628693960000|2021-08-11 14:59:20|||||||||7000
1628694000000|2021-08-11 15:00:00|||||||||2900
1628694040000|2021-08-11 15:00:40|||||||||2150
1628694070000|2021-08-11 15:01:10|||||||||14000
1628694140000|2021-08-11 15:02:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|9239
1628694260000|2021-08-11 15:04:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2742
1628694270000|2021-08-11 15:04:30||270.2||270.3||270.3||270.2|3878
1628694300000|2021-08-11 15:05:00|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|22606
1628694340000|2021-08-11 15:05:40|270.3|270.3|270.4|270.3|270.4|270.3|270.3|270.3|9001
1628694350000|2021-08-11 15:05:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|2855
1628694360000|2021-08-11 15:06:00|270.4||270.4||270.4||270.4||3084
1628694410000|2021-08-11 15:06:50||270.3||270.3||270.3||270.3|0
1628694430000|2021-08-11 15:07:10|270.5|270.4|270.5|270.3|270.5|270.4|270.4|270.3|17947
1628694460000|2021-08-11 15:07:40|270.4||270.4||270.4||270.4||0
1628694570000|2021-08-11 15:09:30|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|16900
1628694580000|2021-08-11 15:09:40|||||||||9768
1628694730000|2021-08-11 15:12:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|20305
1628694780000|2021-08-11 15:13:00|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|32550
1628694790000|2021-08-11 15:13:10|270.3|270.3|270.4|270.3|270.4|270.3|270.3|270.3|3565
1628694830000|2021-08-11 15:13:50|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|21540
1628694880000|2021-08-11 15:14:40|||||||||1147
1628694890000|2021-08-11 15:14:50|||||||||11000
1628694910000|2021-08-11 15:15:10|270.5||270.5||270.5||270.5||13438
1628694920000|2021-08-11 15:15:20|270.4||270.4||270.5||270.4||0
1628694940000|2021-08-11 15:15:40|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|4643
1628694950000|2021-08-11 15:15:50|||||||||1968
1628694960000|2021-08-11 15:16:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3154
1628694980000|2021-08-11 15:16:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|3422
1628695020000|2021-08-11 15:17:00|||||||||2000
1628695060000|2021-08-11 15:17:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|21209
1628695080000|2021-08-11 15:18:00|||||||||3000
1628695130000|2021-08-11 15:18:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|10051
1628695150000|2021-08-11 15:19:10|||||||||6804
1628695180000|2021-08-11 15:19:40|||||||||2910
1628695200000|2021-08-11 15:20:00|270.3|270.2|270.4|270.2|270.4|270.3|270.2|270.1|63307
1628695210000|2021-08-11 15:20:10|270.3||270.3||270.3||270.3||0
1628695250000|2021-08-11 15:20:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|12267
1628695260000|2021-08-11 15:21:00|270.3||270.3||270.3||270.3||0
1628695280000|2021-08-11 15:21:20||270.2||270.2||270.2||270.2|0
1628695290000|2021-08-11 15:21:30||270.1||270.2||270.2||270.1|5224
1628695340000|2021-08-11 15:22:20|||||||||1450
1628695390000|2021-08-11 15:23:10|||||||||21920
1628695440000|2021-08-11 15:24:00|270.4|270.1|270.4|270.3|270.4|270.3|270.3|270.1|28117
1628695470000|2021-08-11 15:24:30|270.5||270.4||270.5||270.4||454
1628695500000|2021-08-11 15:25:00|270.5||270.4||270.5||270.4||19438
1628695510000|2021-08-11 15:25:10|||||||||3256
1628695520000|2021-08-11 15:25:20|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.3|13340
1628695530000|2021-08-11 15:25:30|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|1872
1628695540000|2021-08-11 15:25:40|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|43452
1628695550000|2021-08-11 15:25:50||270.3||270.4||270.4||270.3|0
1628695570000|2021-08-11 15:26:10||270.3||270.4||270.4||270.3|7790
1628695590000|2021-08-11 15:26:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|17528
1628695630000|2021-08-11 15:27:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|3916
1628695730000|2021-08-11 15:28:50|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|10142
1628695740000|2021-08-11 15:29:00|270.6|270.5|270.6|270.4|270.6|270.5|270.5|270.4|2085
1628695750000|2021-08-11 15:29:10|270.5||270.5||270.5||270.5||0
1628695770000|2021-08-11 15:29:30|270.6|270.3|270.5|270.3|270.6|270.4|270.4|270.3|7999
1628695780000|2021-08-11 15:29:40||270.4||270.4||270.4||270.4|0
1628695790000|2021-08-11 15:29:50|270.4|270.3|270.6|270.4|270.6|270.4|270.4|270.3|15511
1628751600000|2021-08-12 07:00:00|271.4|271.1|271.4|271|271.6|271.1|271.4|271|30840
1628751610000|2021-08-12 07:00:10|271.3|270.9|270.9|270.6|271.3|270.9|270.9|270.6|6645
1628751620000|2021-08-12 07:00:20|271.1|270.7|271.3|270.9|271.7|271.2|271.1|270.7|17258
1628751630000|2021-08-12 07:00:30|271.4|271.1|271.5|271.2|271.5|271.2|271.3|271.1|3134
1628751650000|2021-08-12 07:00:50|271.7|271.3|271.7|271.5|271.7|271.5|271.6|271.3|5102
1628751670000|2021-08-12 07:01:10|271.9|271.6|272|271.8|272.2|271.8|271.9|271.5|4321
1628751700000|2021-08-12 07:01:40|272.1|271.9|272.2|271.9|272.3|271.9|272.1|271.9|651
1628751710000|2021-08-12 07:01:50|272.1||272.1||272.1||272.1||0
1628751790000|2021-08-12 07:03:10|272.2|272|272.2|272|272.2|272|272.2|272|1743
1628751800000|2021-08-12 07:03:20|272.1|271.9|272.1|271.8|272.1|271.9|272|271.8|5332
1628751810000|2021-08-12 07:03:30|272||272||272||272||0
1628751820000|2021-08-12 07:03:40|272.1|271.9|272.3|272.1|272.3|272.1|272.1|271.9|11273
1628751830000|2021-08-12 07:03:50|272.4|272.2|272.3|272.1|272.7|272.3|272.3|272.1|2878
1628751850000|2021-08-12 07:04:10|272.2|271.9|272.3|272.1|272.3|272.1|272.2|271.9|3902
1628751910000|2021-08-12 07:05:10|272.2|272|272.1|271.9|272.2|272|272|271.9|11323
1628751920000|2021-08-12 07:05:20|272||272||272||272||0
1628751930000|2021-08-12 07:05:30|272.1|272|272.3|272.1|272.3|272.1|272.1|272|1604
1628752000000|2021-08-12 07:06:40|272.2|272.2|272.1|271.9|272.2|272.2|272.1|271.9|5185
1628752020000|2021-08-12 07:07:00|272||272.1||272.1||272||0
1628752040000|2021-08-12 07:07:20|272.2|272|272.6|272.4|272.6|272.4|272.2|272|7585
1628752050000|2021-08-12 07:07:30|272.7||272.7||272.7||272.7||0
1628752060000|2021-08-12 07:07:40|272.8|272.5|272.7|272.5|272.8|272.5|272.7|272.5|0
1628752070000|2021-08-12 07:07:50|272.8|272.6|272.8|272.6|272.9|272.6|272.8|272.6|0
1628752080000|2021-08-12 07:08:00|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|2950
1628752100000|2021-08-12 07:08:20|273|272.8|273|272.8|273|272.8|273|272.8|920
1628752120000|2021-08-12 07:08:40|||||||||2000
1628752140000|2021-08-12 07:09:00|272.9||273||273||272.9||2644
1628752170000|2021-08-12 07:09:30|272.9|272.7|273.4|273.2|273.4|273.2|272.8|272.7|41737
1628752180000|2021-08-12 07:09:40|273.3|273.1|273.1|272.8|273.3|273.2|273.1|272.8|7020
1628752190000|2021-08-12 07:09:50|273||273||273||273||0
1628752220000|2021-08-12 07:10:20||272.9||272.9||272.9||272.9|0
1628752240000|2021-08-12 07:10:40|272.9|272.8|272.8|272.6|272.9|272.8|272.8|272.6|2601
1628752250000|2021-08-12 07:10:50|272.9|272.7|273|272.8|273|272.9|272.8|272.6|5162
1628752300000|2021-08-12 07:11:40|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.6|79
1628752310000|2021-08-12 07:11:50|272.8|272.6|272.8|272.6|272.8|272.6|272.7|272.6|1052
1628752330000|2021-08-12 07:12:10|272.7||272.7||272.7||272.7||0
1628752360000|2021-08-12 07:12:40|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|22094
1628752370000|2021-08-12 07:12:50||272.6||272.7||272.7||272.6|0
1628752380000|2021-08-12 07:13:00||272.8||272.7||272.8||272.7|0
1628752460000|2021-08-12 07:14:20|273|272.8|273|272.9|273|272.9|272.9|272.8|6712
1628752480000|2021-08-12 07:14:40|273.1||273.1||273.1||273.1||3047
1628752510000|2021-08-12 07:15:10||273||273||273||273|0
1628752520000|2021-08-12 07:15:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|7589
1628752530000|2021-08-12 07:15:30|273.1|273|273|272.9|273.1|273|273|272.9|7683
1628752540000|2021-08-12 07:15:40|273.1||273.1||273.1||273.1||0
1628752550000|2021-08-12 07:15:50|273||273||273||273||2000
1628752560000|2021-08-12 07:16:00|272.9|272.8|272.7|272.6|272.9|272.8|272.7|272.6|9961
1628752570000|2021-08-12 07:16:10|272.6|272.5|272.6|272.4|272.7|272.5|272.6|272.4|774
1628752580000|2021-08-12 07:16:20|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1628752590000|2021-08-12 07:16:30|272.6||272.6||272.6||272.6||0
1628752600000|2021-08-12 07:16:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.5|4648
1628752620000|2021-08-12 07:17:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|284
1628752630000|2021-08-12 07:17:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|444
1628752640000|2021-08-12 07:17:20|272.4|272.3|272.4|272.3|272.4|272.4|272.4|272.2|3809
1628752650000|2021-08-12 07:17:30|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|1373
1628752660000|2021-08-12 07:17:40|272.2|272.2|272.3|272.2|272.3|272.2|272.2|272.1|5866
1628752670000|2021-08-12 07:17:50|272.4||272.4||272.4||272.4||2254
1628752720000|2021-08-12 07:18:40|||||||||13
1628752750000|2021-08-12 07:19:10|272.3|272.1|272.3|272.1|272.3|272.1|272|271.9|22568
1628752760000|2021-08-12 07:19:20|272.4|272.2|272.5|272.3|272.5|272.3|272.4|272.2|0
1628752790000|2021-08-12 07:19:50||272.4||272.4||272.4||272.4|750
1628752800000|2021-08-12 07:20:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|5817
1628752810000|2021-08-12 07:20:10|272.5||272.5||272.5||272.5||0
1628752820000|2021-08-12 07:20:20||272.4||272.4||272.4||272.4|0
1628752840000|2021-08-12 07:20:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1628752850000|2021-08-12 07:20:50|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|702
1628752860000|2021-08-12 07:21:00||272.3||272.3||272.3||272.3|0
1628752900000|2021-08-12 07:21:40|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|482
1628752910000|2021-08-12 07:21:50|272.3||272.3||272.3||272.3||0
1628752960000|2021-08-12 07:22:40|272.4|272.3|272.4|272.2|272.4|272.3|272.3|272.2|2259
1628752980000|2021-08-12 07:23:00|272.3|272.1|272.4|272.2|272.4|272.3|272.3|272.1|9154
1628753010000|2021-08-12 07:23:30||272.3||272.3||272.3||272.3|0
1628753050000|2021-08-12 07:24:10|272.3|272.2|272.2|272|272.3|272.2|272.1|272|2981
1628753060000|2021-08-12 07:24:20|272.1|271.9|272.1|272|272.1|272|272|271.9|6595
1628753090000|2021-08-12 07:24:50|272|271.9|272|271.9|272|271.9|272|271.9|5876
1628753120000|2021-08-12 07:25:20|272.1|272|272.2|272.1|272.3|272.1|272.1|272|4943
1628753130000|2021-08-12 07:25:30|272.1|272|272.1|272|272.2|272|272.1|272|2200
1628753140000|2021-08-12 07:25:40|272.2||272.2||272.2||272.2||0
1628753150000|2021-08-12 07:25:50|272.1||272.2||272.2||272.1||0
1628753170000|2021-08-12 07:26:10|272.1||272.1||272.1||272.1||0
1628753190000|2021-08-12 07:26:30|272|271.9|272|271.9|272|271.9|272|271.9|235
1628753200000|2021-08-12 07:26:40|||||||||1077
1628753210000|2021-08-12 07:26:50|||||||||1000
1628753230000|2021-08-12 07:27:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|702
1628753240000|2021-08-12 07:27:20|272|271.9|272|271.9|272|271.9|272|271.9|559
1628753250000|2021-08-12 07:27:30|271.9|271.8|272|271.8|272|271.8|271.9|271.8|0
1628753290000|2021-08-12 07:28:10|271.9||271.9||271.9||271.9||0
1628753320000|2021-08-12 07:28:40|271.8|271.7|272|271.8|272|271.8|271.8|271.7|13018
1628753370000|2021-08-12 07:29:30|272.1|271.9|272.3|272.1|272.3|272.1|272.1|271.9|53149
1628753390000|2021-08-12 07:29:50|272.4|272.2|272.4|272.3|272.5|272.4|272.4|272.2|12618
1628753400000|2021-08-12 07:30:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|5622
1628753440000|2021-08-12 07:30:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1628753460000|2021-08-12 07:31:00|||||||||330
1628753470000|2021-08-12 07:31:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|3367
1628753540000|2021-08-12 07:32:20|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|5528
1628753590000|2021-08-12 07:33:10||272||272.1||272.1||272|5810
1628753650000|2021-08-12 07:34:10|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|23386
1628753660000|2021-08-12 07:34:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|1287
1628753670000|2021-08-12 07:34:30|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|3286
1628753680000|2021-08-12 07:34:40|272.3|272.2|272.5|272.3|272.5|272.3|272.3|272.2|1157
1628753690000|2021-08-12 07:34:50|272.4|272.4|272.5|272.4|272.5|272.4|272.4|272.4|0
1628753800000|2021-08-12 07:36:40|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|5412
1628753830000|2021-08-12 07:37:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|287
1628753850000|2021-08-12 07:37:30|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|3385
1628753890000|2021-08-12 07:38:10|272.6||272.6||272.6||272.6||0
1628753900000|2021-08-12 07:38:20|272.5||272.5||272.5||272.5||0
1628753950000|2021-08-12 07:39:10|272.6||272.6||272.6||272.6||0
1628753960000|2021-08-12 07:39:20|272.5||272.5||272.5||272.5||0
1628753970000|2021-08-12 07:39:30||272.4||272.4||272.4||272.4|0
1628753990000|2021-08-12 07:39:50|272.6||272.5||272.6||272.5||0
1628754020000|2021-08-12 07:40:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|734
1628754040000|2021-08-12 07:40:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|5164
1628754090000|2021-08-12 07:41:30|272.4|272.3|272.4|272.3|272.5|272.3|272.4|272.3|511
1628754110000|2021-08-12 07:41:50|||||||||1
1628754120000|2021-08-12 07:42:00|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|7470
1628754130000|2021-08-12 07:42:10||272.2||272.3||272.3||272.2|0
1628754150000|2021-08-12 07:42:30|272.3|272.2|272.5|272.3|272.5|272.4|272.3|272.2|1321
1628754290000|2021-08-12 07:44:50|272.4|272.4|272.4|272.3|272.4|272.4|272.4|272.3|1996
1628754330000|2021-08-12 07:45:30|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.1|4622
1628754340000|2021-08-12 07:45:40|272.4||272.3||272.4||272.3||0
1628754350000|2021-08-12 07:45:50|||||||||390
1628754380000|2021-08-12 07:46:20|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|6828
1628754410000|2021-08-12 07:46:50|272.2|272.1|272.2|272|272.2|272.1|272.2|272|12242
1628754450000|2021-08-12 07:47:30|272.3|272.1|272.3|272.2|272.3|272.2|272.3|272.1|6686
1628754490000|2021-08-12 07:48:10|||||||||103
1628754500000|2021-08-12 07:48:20|272.4|272.3|272.6|272.4|272.6|272.4|272.4|272.3|540
1628754510000|2021-08-12 07:48:30|272.5|272.5|272.6|272.5|272.6|272.5|272.5|272.5|1285
1628754520000|2021-08-12 07:48:40|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|8978
1628754550000|2021-08-12 07:49:10|||||||||12810
1628754570000|2021-08-12 07:49:30|||||||||200
1628754580000|2021-08-12 07:49:40|272.7||272.7||272.7||272.7||0
1628754590000|2021-08-12 07:49:50|272.6||272.6||272.6||272.6||40
1628754620000|2021-08-12 07:50:20|||||||||1041
1628754690000|2021-08-12 07:51:30|272.7|272.6|272.9|272.7|272.9|272.7|272.7|272.6|1789
1628754750000|2021-08-12 07:52:30|272.8||272.9||272.9||272.8||1164
1628754760000|2021-08-12 07:52:40|273|272.8|273|272.8|273|272.8|273|272.8|2419
1628754790000|2021-08-12 07:53:10|272.9|272.7|272.8|272.7|272.9|272.7|272.8|272.7|322
1628754860000|2021-08-12 07:54:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|5349
1628754910000|2021-08-12 07:55:10|||||||||1000
1628755000000|2021-08-12 07:56:40|272.6|272.5|272.7|272.5|272.7|272.6|272.6|272.5|9075
1628755010000|2021-08-12 07:56:50|272.6||272.6||272.6||272.6||0
1628755050000|2021-08-12 07:57:30|272.8|272.6|272.7|272.5|272.8|272.6|272.6|272.5|61285
1628755060000|2021-08-12 07:57:40|272.6||272.6||272.6||272.6||0
1628755080000|2021-08-12 07:58:00|272.5|272.4|272.6|272.4|272.7|272.6|272.5|272.4|16778
1628755090000|2021-08-12 07:58:10|272.7|272.5|272.7|272.6|272.7|272.6|272.6|272.5|7200
1628755120000|2021-08-12 07:58:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|3257
1628755190000|2021-08-12 07:59:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|4451
1628755320000|2021-08-12 08:02:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|2037
1628755330000|2021-08-12 08:02:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|5269
1628755350000|2021-08-12 08:02:30|272.6||272.5||272.6||272.5||7763
1628755390000|2021-08-12 08:03:10|272.4|272.3|272.6|272.5|272.6|272.5|272.4|272.3|8233
1628755410000|2021-08-12 08:03:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|2658
1628755440000|2021-08-12 08:04:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1996
1628755460000|2021-08-12 08:04:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1296
1628755520000|2021-08-12 08:05:20|||||||||1437
1628755530000|2021-08-12 08:05:30|272.8|272.7|273.2|273.1|273.2|273.1|272.8|272.7|29096
1628755540000|2021-08-12 08:05:40|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|10527
1628755550000|2021-08-12 08:05:50|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|18156
1628755580000|2021-08-12 08:06:20||273||273.1||273.1||273|2736
1628755590000|2021-08-12 08:06:30||273||273.1||273.1||273|9
1628755600000|2021-08-12 08:06:40|273.1|273|273.1|273|273.1|273|273.1|273|6709
1628755610000|2021-08-12 08:06:50|273.2||273.1||273.2||273.1||0
1628755640000|2021-08-12 08:07:20|273|272.9|273|272.9|273.1|273|273|272.9|10017
1628755670000|2021-08-12 08:07:50|273.1|273|273.1|273|273.1|273|273.1|273|31
1628755690000|2021-08-12 08:08:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1922
1628755700000|2021-08-12 08:08:20|||||||||150
1628755710000|2021-08-12 08:08:30|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|539
1628755790000|2021-08-12 08:09:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|4311
1628755820000|2021-08-12 08:10:20|||||||||669
1628755830000|2021-08-12 08:10:30||273.1||273.1||273.1||273.1|1831
1628755840000|2021-08-12 08:10:40|273.2||273.2||273.2||273.2||0
1628755870000|2021-08-12 08:11:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5697
1628755900000|2021-08-12 08:11:40|||||||||1000
1628755920000|2021-08-12 08:12:00|||||||||2000
1628755970000|2021-08-12 08:12:50|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|7119
1628755980000|2021-08-12 08:13:00||273.2||273.1||273.2||273.1|0
1628756000000|2021-08-12 08:13:20||273.2||273.2||273.2||273.2|0
1628756040000|2021-08-12 08:14:00|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.3|24426
1628756060000|2021-08-12 08:14:20|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|6021
1628756080000|2021-08-12 08:14:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|6113
1628756110000|2021-08-12 08:15:10|||||||||4
1628756160000|2021-08-12 08:16:00|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|18455
1628756180000|2021-08-12 08:16:20|273.5|273.3|273.5|273.4|273.5|273.4|273.5|273.3|3708
1628756220000|2021-08-12 08:17:00|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|9628
1628756260000|2021-08-12 08:17:40|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|5899
1628756360000|2021-08-12 08:19:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|240
1628756370000|2021-08-12 08:19:30|||||||||5712
1628756380000|2021-08-12 08:19:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|0
1628756390000|2021-08-12 08:19:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1281
1628756470000|2021-08-12 08:21:10|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|2462
1628756480000|2021-08-12 08:21:20||273.4||273.4||273.4||273.4|142
1628756680000|2021-08-12 08:24:40|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|11457
1628756690000|2021-08-12 08:24:50|||||||||2979
1628756720000|2021-08-12 08:25:20|||||||||36
1628756760000|2021-08-12 08:26:00|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|27331
1628756770000|2021-08-12 08:26:10||273.3||273.4||273.4||273.3|0
1628756850000|2021-08-12 08:27:30||273.3||273.4||273.4||273.3|7827
1628756920000|2021-08-12 08:28:40|||||||||2698
1628756940000|2021-08-12 08:29:00|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|7016
1628756950000|2021-08-12 08:29:10||273.4||273.4||273.4||273.4|0
1628757040000|2021-08-12 08:30:40|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|52974
1628757050000|2021-08-12 08:30:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|4523
1628757240000|2021-08-12 08:34:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1764
1628757290000|2021-08-12 08:34:50|273.8|273.7|273.9|273.7|273.9|273.8|273.8|273.7|48516
1628757300000|2021-08-12 08:35:00|273.8||273.8||273.8||273.8||0
1628757320000|2021-08-12 08:35:20|273.7|273.6|273.5|273.4|273.7|273.6|273.5|273.4|47041
1628757410000|2021-08-12 08:36:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|8565
1628757430000|2021-08-12 08:37:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|6737
1628757460000|2021-08-12 08:37:40|273.2|273.1|273.2|273.1|273.2|273.1|273.1|273|13456
1628757480000|2021-08-12 08:38:00|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.1|8519
1628757540000|2021-08-12 08:39:00|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|1567
1628757550000|2021-08-12 08:39:10|273.4||273.4||273.4||273.4||0
1628757570000|2021-08-12 08:39:30|||||||||500
1628757640000|2021-08-12 08:40:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|744
1628757700000|2021-08-12 08:41:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|9863
1628757760000|2021-08-12 08:42:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|2192
1628757770000|2021-08-12 08:42:50|||||||||60
1628757780000|2021-08-12 08:43:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|3214
1628757820000|2021-08-12 08:43:40|273.7||273.7||273.7||273.6||16
1628757830000|2021-08-12 08:43:50|273.6||273.6||273.6||273.6||0
1628757890000|2021-08-12 08:44:50|||||||||1847
1628757900000|2021-08-12 08:45:00|273.7||273.7||273.7||273.6||643
1628757970000|2021-08-12 08:46:10|273.6||273.6||273.6||273.6||0
1628757990000|2021-08-12 08:46:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1628758000000|2021-08-12 08:46:40|||||||||6
1628758050000|2021-08-12 08:47:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|9736
1628758140000|2021-08-12 08:49:00|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|18973
1628758190000|2021-08-12 08:49:50|||||||||750
1628758360000|2021-08-12 08:52:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|6339
1628758390000|2021-08-12 08:53:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|4469
1628758460000|2021-08-12 08:54:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|5974
1628758550000|2021-08-12 08:55:50||273.3||273.4||273.4||273.3|14151
1628758600000|2021-08-12 08:56:40||273.3||273.3||273.3||273.3|0
1628758630000|2021-08-12 08:57:10||273.4||273.4||273.4||273.4|0
1628758640000|2021-08-12 08:57:20|||||||||2000
1628758740000|2021-08-12 08:59:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|732
1628758750000|2021-08-12 08:59:10|||||||||2282
1628758780000|2021-08-12 08:59:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|677
1628758790000|2021-08-12 08:59:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|9279
1628758890000|2021-08-12 09:01:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|9358
1628758900000|2021-08-12 09:01:40|273.8||273.7||273.8||273.7||1377
1628758910000|2021-08-12 09:01:50|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|3139
1628758930000|2021-08-12 09:02:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1952
1628758970000|2021-08-12 09:02:50|273.9|273.8|274|273.9|274|273.9|273.9|273.8|41594
1628758990000|2021-08-12 09:03:10|||||||||16742
1628759080000|2021-08-12 09:04:40|274.1|274|274.1|274|274.1|274|274.1|274|13226
1628759100000|2021-08-12 09:05:00|274|273.8|273.9|273.7|274|273.8|273.8|273.7|94030
1628759110000|2021-08-12 09:05:10|273.8|273.6|273.6|273.5|273.8|273.6|273.6|273.5|22615
1628759120000|2021-08-12 09:05:20|273.7|273.6|273.7|273.5|273.7|273.6|273.6|273.5|13011
1628759130000|2021-08-12 09:05:30||273.6||273.6||273.6||273.6|0
1628759160000|2021-08-12 09:06:00|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|6135
1628759210000|2021-08-12 09:06:50|274|273.9|274|273.9|274|273.9|274|273.9|7418
1628759230000|2021-08-12 09:07:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|38996
1628759270000|2021-08-12 09:07:50|274|273.9|274|273.9|274|273.9|274|273.9|28776
1628759300000|2021-08-12 09:08:20|273.8|273.7|273.9|273.7|274|273.8|273.8|273.7|42000
1628759310000|2021-08-12 09:08:30||273.8||273.8||273.8||273.8|0
1628759460000|2021-08-12 09:11:00|274|273.9|274.2|274.1|274.2|274.1|274|273.9|24143
1628759470000|2021-08-12 09:11:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|6172
1628759510000|2021-08-12 09:11:50|274.2|274.1|274.1|274|274.2|274.1|274.1|274|16646
1628759590000|2021-08-12 09:13:10|274|273.9|274|273.9|274|273.9|274|273.9|12066
1628759630000|2021-08-12 09:13:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3278
1628759650000|2021-08-12 09:14:10|274|273.9|274.1|274|274.1|274|274|273.9|17147
1628759660000|2021-08-12 09:14:20||273.9||274||274||273.9|0
1628759670000|2021-08-12 09:14:30|||||||||8000
1628759680000|2021-08-12 09:14:40|||||||||13480
1628759690000|2021-08-12 09:14:50|||||||||2000
1628759700000|2021-08-12 09:15:00|274|273.9|274.1|274|274.1|274|274|273.9|32163
1628759710000|2021-08-12 09:15:10|274|273.9|274|273.9|274|273.9|274|273.9|2723
1628759720000|2021-08-12 09:15:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3033
1628759760000|2021-08-12 09:16:00|274|273.9|274|273.9|274|273.9|274|273.8|5057
1628759810000|2021-08-12 09:16:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1975
1628759840000|2021-08-12 09:17:20|274||274||274||273.9||6413
1628759860000|2021-08-12 09:17:40||273.9||273.9||273.9||273.9|0
1628759960000|2021-08-12 09:19:20|||||||||2500
1628760020000|2021-08-12 09:20:20|||||||||10
1628760100000|2021-08-12 09:21:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3798
1628760200000|2021-08-12 09:23:20|274|273.9|273.9|273.8|274|273.9|273.9|273.8|13318
1628760210000|2021-08-12 09:23:30|274||273.9||274||273.9||2208
1628760280000|2021-08-12 09:24:40|274|273.9|274|273.9|274|273.9|274|273.9|9283
1628760330000|2021-08-12 09:25:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|7213
1628760340000|2021-08-12 09:25:40|274|273.9|274|273.9|274|273.9|274|273.8|2152
1628760350000|2021-08-12 09:25:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|639
1628760360000|2021-08-12 09:26:00|274||273.9||274||273.9||3778
1628760380000|2021-08-12 09:26:20|274||274||274||274||0
1628760390000|2021-08-12 09:26:30|273.9||273.9||273.9||273.9||0
1628760430000|2021-08-12 09:27:10|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|14300
1628760560000|2021-08-12 09:29:20|||||||||4500
1628760580000|2021-08-12 09:29:40||273.7||273.7||273.8||273.7|8028
1628760600000|2021-08-12 09:30:00||273.8||273.8||273.8||273.8|0
1628760610000|2021-08-12 09:30:10|||||||||3
1628760660000|2021-08-12 09:31:00|274|273.9|274|273.9|274|273.9|274|273.9|13162
1628760670000|2021-08-12 09:31:10|273.9|273.8|274|273.9|274|273.9|273.9|273.8|8165
1628760770000|2021-08-12 09:32:50|||||||||1096
1628760900000|2021-08-12 09:35:00|274.1|274|274.2|274|274.2|274.1|274.1|274|30063
1628760910000|2021-08-12 09:35:10|274.1||274.1||274.1||274.1||6
1628760930000|2021-08-12 09:35:30|274.2|274.1|274.1|274|274.2|274.1|274.1|274|19406
1628760940000|2021-08-12 09:35:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|5818
1628760960000|2021-08-12 09:36:00|274.3||274.3||274.3||274.2||4915
1628760980000|2021-08-12 09:36:20|274.2|274.2|274.1|274|274.2|274.2|274.1|274|23185
1628761050000|2021-08-12 09:37:30|||||||||500
1628761100000|2021-08-12 09:38:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|5055
1628761180000|2021-08-12 09:39:40|274.1|274|274|273.9|274.1|274.1|274|273.9|16972
1628761210000|2021-08-12 09:40:10|273.9|273.8|274|273.8|274|273.8|273.9|273.8|7819
1628761240000|2021-08-12 09:40:40||273.9||273.9||273.9||273.9|0
1628761250000|2021-08-12 09:40:50|274.1|274|274|273.9|274.1|274|274|273.9|7202
1628761260000|2021-08-12 09:41:00|274.1|274|274.1|274|274.1|274|274.1|274|500
1628761270000|2021-08-12 09:41:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274|0
1628761280000|2021-08-12 09:41:20|274.3||274.3||274.3||274.3||0
1628761290000|2021-08-12 09:41:30||274.2||274.2||274.2||274.2|0
1628761310000|2021-08-12 09:41:50|274.6|274.3|274.6|274.5|274.7|274.6|274.5|274.3|129705
1628761320000|2021-08-12 09:42:00|274.5|274.4|274.5|274.4|274.6|274.5|274.5|274.4|8045
1628761350000|2021-08-12 09:42:30|274.6|274.5|274.8|274.6|274.8|274.6|274.6|274.5|14359
1628761360000|2021-08-12 09:42:40|274.7||274.7||274.7||274.7||0
1628761410000|2021-08-12 09:43:30|||||||||3681
1628761450000|2021-08-12 09:44:10|274.8||274.7||274.8||274.7||3017
1628761470000|2021-08-12 09:44:30|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.7|687
1628761490000|2021-08-12 09:44:50|274.9||274.8||274.9||274.8||6303
1628761570000|2021-08-12 09:46:10|||||||||3000
1628761600000|2021-08-12 09:46:40|274.9|274.8|274.6|274.5|274.9|274.8|274.6|274.5|28218
1628761670000|2021-08-12 09:47:50|274.7|274.6|274.7|274.6|274.8|274.6|274.7|274.6|7144
1628761680000|2021-08-12 09:48:00|274.8||274.7||274.8||274.7||664
1628761780000|2021-08-12 09:49:40|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.7|2205
1628761790000|2021-08-12 09:49:50|274.9||274.8||274.9||274.8||0
1628761800000|2021-08-12 09:50:00|||||||||1114
1628761900000|2021-08-12 09:51:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.5|28211
1628761920000|2021-08-12 09:52:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|6704
1628762010000|2021-08-12 09:53:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|10633
1628762020000|2021-08-12 09:53:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1628762030000|2021-08-12 09:53:50|||||||||380
1628762050000|2021-08-12 09:54:10|||||||||1000
1628762110000|2021-08-12 09:55:10|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|8697
1628762150000|2021-08-12 09:55:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|3145
1628762160000|2021-08-12 09:56:00|||||||||833
1628762170000|2021-08-12 09:56:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3163
1628762270000|2021-08-12 09:57:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|1653
1628762310000|2021-08-12 09:58:30|||||||||1981
1628762360000|2021-08-12 09:59:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.6|15536
1628762370000|2021-08-12 09:59:30|||||||||69
1628762380000|2021-08-12 09:59:40|||||||||1
1628762460000|2021-08-12 10:01:00|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|4183
1628762480000|2021-08-12 10:01:20|274.8||274.8||274.8||274.8||305
1628762600000|2021-08-12 10:03:20|||||||||1815
1628762610000|2021-08-12 10:03:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|11368
1628762750000|2021-08-12 10:05:50|274.6|274.5|274.6|274.5|274.6|274.5|274.5|274.4|10812
1628762760000|2021-08-12 10:06:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|5658
1628762770000|2021-08-12 10:06:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|2022
1628762780000|2021-08-12 10:06:20|274.5|274.4|274.5|274.4|274.6|274.5|274.5|274.4|11116
1628762800000|2021-08-12 10:06:40|274.6||274.6||274.6||274.5||4731
1628762940000|2021-08-12 10:09:00|||||||||24
1628762960000|2021-08-12 10:09:20||274.5||274.5||274.5||274.5|0
1628763020000|2021-08-12 10:10:20|274.5|274.4|274.5|274.3|274.5|274.4|274.4|274.3|35011
1628763030000|2021-08-12 10:10:30|274.4||274.4||274.4||274.4||0
1628763110000|2021-08-12 10:11:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|11360
1628763120000|2021-08-12 10:12:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|8095
1628763210000|2021-08-12 10:13:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|710
1628763260000|2021-08-12 10:14:20|274.6||274.6||274.6||274.5||6632
1628763290000|2021-08-12 10:14:50|274.5||274.5||274.5||274.5||3000
1628763300000|2021-08-12 10:15:00|||||||||10600
1628763330000|2021-08-12 10:15:30|274.6||274.6||274.6||274.6||0
1628763370000|2021-08-12 10:16:10|274.5|274.5|274.6|274.5|274.6|274.5|274.5|274.5|5000
1628763510000|2021-08-12 10:18:30|274.5|274.4|274.6|274.4|274.6|274.5|274.5|274.4|19965
1628763530000|2021-08-12 10:18:50|274.5|274.3|274.4|274.2|274.5|274.4|274.4|274.2|37255
1628763540000|2021-08-12 10:19:00|274.3|274.3|274.2|274|274.4|274.3|274.2|274|34218
1628763550000|2021-08-12 10:19:10|274.1|274.1|274.2|274.1|274.2|274.1|274.1|274|13339
1628763560000|2021-08-12 10:19:20|274.1|274|274.1|274|274.2|274.1|274.1|273.9|16816
1628763570000|2021-08-12 10:19:30|274|273.9|274.1|274|274.1|274|274|273.9|7492
1628763580000|2021-08-12 10:19:40|||||||||3500
1628763590000|2021-08-12 10:19:50|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274|21298
1628763620000|2021-08-12 10:20:20|274.2|274.1|274.2|274.1|274.2|274.1|274.1|274|11345
1628763630000|2021-08-12 10:20:30|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|20461
1628763640000|2021-08-12 10:20:40|274.6|274.2|274.6|274.5|274.6|274.5|274.5|274.2|114317
1628763650000|2021-08-12 10:20:50|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|50709
1628763660000|2021-08-12 10:21:00|||||||||2952
1628763690000|2021-08-12 10:21:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|2107
1628763730000|2021-08-12 10:22:10|||||||||1800
1628763760000|2021-08-12 10:22:40|275|274.9|275|274.9|275|274.9|275|274.9|2717
1628763790000|2021-08-12 10:23:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|21510
1628763800000|2021-08-12 10:23:20|275|274.9|275|274.8|275|274.9|274.9|274.8|13046
1628763830000|2021-08-12 10:23:50|274.9||274.9||274.9||274.9||0
1628763880000|2021-08-12 10:24:40|275|274.9|275|274.9|275|274.9|275|274.9|49914
1628763900000|2021-08-12 10:25:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|9924
1628763990000|2021-08-12 10:26:30|||||||||1000
1628764020000|2021-08-12 10:27:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3053
1628764040000|2021-08-12 10:27:20|||||||||250
1628764050000|2021-08-12 10:27:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|5581
1628764070000|2021-08-12 10:27:50|274.8||274.8||274.8||274.8||2356
1628764080000|2021-08-12 10:28:00|274.7||274.7||274.7||274.7||0
1628764140000|2021-08-12 10:29:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|17976
1628764230000|2021-08-12 10:30:30|||||||||5000
1628764300000|2021-08-12 10:31:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|8518
1628764350000|2021-08-12 10:32:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|293
1628764360000|2021-08-12 10:32:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|1062
1628764440000|2021-08-12 10:34:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|11005
1628764480000|2021-08-12 10:34:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|6368
1628764610000|2021-08-12 10:36:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|3051
1628764700000|2021-08-12 10:38:20|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|26470
1628764740000|2021-08-12 10:39:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|9007
1628764760000|2021-08-12 10:39:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|10491
1628764770000|2021-08-12 10:39:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|1279
1628764800000|2021-08-12 10:40:00|275|274.9|274.9|274.8|275|274.9|274.9|274.8|3903
1628764880000|2021-08-12 10:41:20|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|13348
1628764900000|2021-08-12 10:41:40|||||||||500
1628764950000|2021-08-12 10:42:30|||||||||2482
1628764960000|2021-08-12 10:42:40|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|11275
1628765070000|2021-08-12 10:44:30|274.8|274.8|274.8|274.7|274.8|274.8|274.8|274.7|1248
1628765090000|2021-08-12 10:44:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|8366
1628765170000|2021-08-12 10:46:10|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|5012
1628765180000|2021-08-12 10:46:20|274.6||274.6||274.6||274.6||0
1628765210000|2021-08-12 10:46:50|||||||||800
1628765240000|2021-08-12 10:47:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|6522
1628765250000|2021-08-12 10:47:30|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|10556
1628765270000|2021-08-12 10:47:50|||||||||150
1628765290000|2021-08-12 10:48:10|274.8||274.9||274.9||274.8||2000
1628765320000|2021-08-12 10:48:40||274.8||274.8||274.8||274.8|0
1628765380000|2021-08-12 10:49:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|4247
1628765410000|2021-08-12 10:50:10|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|3455
1628765420000|2021-08-12 10:50:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|18
1628765430000|2021-08-12 10:50:30||274.7||274.8||274.8||274.7|3461
1628765450000|2021-08-12 10:50:50|||||||||700
1628765460000|2021-08-12 10:51:00|||||||||608
1628765600000|2021-08-12 10:53:20|275|274.9|274.9|274.8|275|274.9|274.9|274.8|5016
1628765610000|2021-08-12 10:53:30|275|274.9|274.9|274.8|275|274.9|274.9|274.8|5169
1628765620000|2021-08-12 10:53:40|275|274.9|275|274.9|275|274.9|275|274.9|0
1628765690000|2021-08-12 10:54:50|||||||||1000
1628765760000|2021-08-12 10:56:00|274.9|274.8|275|274.9|275|274.9|274.9|274.8|10807
1628765790000|2021-08-12 10:56:30|275.1|275|275.2|275.1|275.2|275.1|275.1|275|73238
1628765820000|2021-08-12 10:57:00|275.1|275|275|274.9|275.1|275|275|274.9|13339
1628765930000|2021-08-12 10:58:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|19086
1628765940000|2021-08-12 10:59:00|274.8|274.7|274.8|274.7|274.9|274.7|274.8|274.7|1698
1628765950000|2021-08-12 10:59:10|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|10215
1628765980000|2021-08-12 10:59:40|274.9|274.8|274.7|274.6|274.9|274.8|274.6|274.5|45328
1628766150000|2021-08-12 11:02:30||274.5||274.5||274.6||274.5|4231
1628766160000|2021-08-12 11:02:40||274.6||274.6||274.6||274.6|0
1628766210000|2021-08-12 11:03:30|274.6|274.5|274.6|274.5|274.7|274.5|274.6|274.5|12864
1628766230000|2021-08-12 11:03:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|1162
1628766240000|2021-08-12 11:04:00|||||||||1342
1628766300000|2021-08-12 11:05:00|274.6|274.5|274.4|274.3|274.6|274.5|274.4|274.3|11809
1628766310000|2021-08-12 11:05:10|274.3|274.2|274.3|274.2|274.3|274.2|274.2|274.1|11844
1628766400000|2021-08-12 11:06:40|||||||||170
1628766440000|2021-08-12 11:07:20||274.1||274.2||274.2||274.1|10000
1628766500000|2021-08-12 11:08:20|274.2|274.1|274.1|274|274.2|274.1|274.1|274|1911
1628766510000|2021-08-12 11:08:30|274.2|274.1|274.2|274|274.2|274.1|274.2|274|5090
1628766530000|2021-08-12 11:08:50||274.1||274.1||274.1||274.1|0
1628766570000|2021-08-12 11:09:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|943
1628766580000|2021-08-12 11:09:40|||||||||34
1628766660000|2021-08-12 11:11:00|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|5478
1628766680000|2021-08-12 11:11:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.2|5095
1628766710000|2021-08-12 11:11:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|3756
1628766740000|2021-08-12 11:12:20||274.1||274.1||274.1||274.1|0
1628766750000|2021-08-12 11:12:30|274.2||274.2||274.2||274.2||0
1628766880000|2021-08-12 11:14:40|274.1|274|274|273.9|274.1|274|274|273.9|4555
1628766890000|2021-08-12 11:14:50|274.1|274|274.1|274|274.1|274|274.1|274|9500
1628766900000|2021-08-12 11:15:00|274.2|274.1|274.1|274|274.2|274.1|274.1|274|1328
1628766940000|2021-08-12 11:15:40|274|273.9|274|273.9|274|273.9|274|273.9|1443
1628766960000|2021-08-12 11:16:00|273.9|273.8|274|273.9|274|273.9|273.9|273.8|3148
1628767020000|2021-08-12 11:17:00|274.1|274|274.2|274.1|274.2|274.1|274.1|274|3789
1628767030000|2021-08-12 11:17:10||274||274.1||274.1||274|0
1628767070000|2021-08-12 11:17:50|274.1|274|274.2|274.1|274.2|274.1|274.1|274|4470
1628767080000|2021-08-12 11:18:00|274.1|274|274.1|274|274.1|274|274.1|274|2909
1628767100000|2021-08-12 11:18:20|274|273.9|274|273.9|274|273.9|274|273.9|63
1628767140000|2021-08-12 11:19:00|||||||||1096
1628767250000|2021-08-12 11:20:50|274.1|274|274|273.9|274.1|274|274|273.9|5802
1628767260000|2021-08-12 11:21:00|274.1|274|274.1|274|274.1|274|274.1|274|970
1628767280000|2021-08-12 11:21:20|274|273.9|274.1|274|274.1|274|274|273.9|3545
1628767320000|2021-08-12 11:22:00|274|273.9|274|273.9|274.1|273.9|274|273.9|4010
1628767360000|2021-08-12 11:22:40|||||||||1000
1628767370000|2021-08-12 11:22:50|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|12328
1628767380000|2021-08-12 11:23:00|||||||||40
1628767410000|2021-08-12 11:23:30|274|273.9|273.9|273.8|274|273.9|273.9|273.8|1463
1628767430000|2021-08-12 11:23:50|274|273.9|274|273.9|274|273.9|274|273.9|1825
1628767580000|2021-08-12 11:26:20|||||||||2000
1628767600000|2021-08-12 11:26:40|273.9|273.8|273.8|273.7|274|273.9|273.8|273.7|7161
1628767680000|2021-08-12 11:28:00|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|5940
1628767780000|2021-08-12 11:29:40|||||||||1096
1628767800000|2021-08-12 11:30:00|||||||||1471
1628767820000|2021-08-12 11:30:20|||||||||52
1628767830000|2021-08-12 11:30:30|273.8|273.7|274|273.8|274|273.9|273.8|273.7|4957
1628767860000|2021-08-12 11:31:00|274.1|273.9|274|273.9|274.1|274|274|273.9|2043
1628767880000|2021-08-12 11:31:20|274.1|274|274|273.9|274.1|274|274|273.9|4390
1628767930000|2021-08-12 11:32:10|274.1|274|274.1|274|274.1|274|274.1|274|15002
1628767940000|2021-08-12 11:32:20|274|273.9|274.1|274|274.1|274|274|273.9|2473
1628768020000|2021-08-12 11:33:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274|14225
1628768060000|2021-08-12 11:34:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|3200
1628768070000|2021-08-12 11:34:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|409
1628768090000|2021-08-12 11:34:50|274.3||274.2||274.3||274.2||12
1628768180000|2021-08-12 11:36:20|||||||||7798
1628768220000|2021-08-12 11:37:00|274.1|274|274.2|274.1|274.2|274.1|274|273.9|22407
1628768280000|2021-08-12 11:38:00|||||||||1140
1628768300000|2021-08-12 11:38:20|274.1|274|274.1|274|274.1|274|274.1|274|0
1628768320000|2021-08-12 11:38:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1293
1628768330000|2021-08-12 11:38:50|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|5257
1628768340000|2021-08-12 11:39:00|274.3||274.3||274.3||274.3||0
1628768360000|2021-08-12 11:39:20|274.2||274.2||274.2||274.2||0
1628768390000|2021-08-12 11:39:50|||||||||6
1628768480000|2021-08-12 11:41:20|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|6225
1628768520000|2021-08-12 11:42:00|274.3||274.2||274.3||274.2||3512
1628768570000|2021-08-12 11:42:50|||||||||20
1628768580000|2021-08-12 11:43:00|||||||||7463
1628768630000|2021-08-12 11:43:50|||||||||1000
1628768640000|2021-08-12 11:44:00|||||||||187
1628768700000|2021-08-12 11:45:00|274.1|274|274.1|274|274.1|274|274.1|274|6819
1628768740000|2021-08-12 11:45:40|||||||||8000
1628768920000|2021-08-12 11:48:40|274.2|274.1|274.2|274|274.2|274.1|274.1|274|4183
1628768930000|2021-08-12 11:48:50|274.1||274.1||274.1||274.1||1319
1628768940000|2021-08-12 11:49:00|274|273.9|274|273.9|274|273.9|274|273.9|21556
1628768950000|2021-08-12 11:49:10|274.1||274||274.1||274||0
1628768980000|2021-08-12 11:49:40|274.1|274|274.1|274|274.1|274|274.1|274|47
1628769030000|2021-08-12 11:50:30|||||||||3000
1628769060000|2021-08-12 11:51:00|274|273.9|274|273.9|274|273.9|274|273.9|4502
1628769080000|2021-08-12 11:51:20|274.1||274.1||274.1||274.1||0
1628769090000|2021-08-12 11:51:30|274|274|274|273.9|274.1|274|274|273.9|3031
1628769120000|2021-08-12 11:52:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|7558
1628769240000|2021-08-12 11:54:00|||||||||500
1628769330000|2021-08-12 11:55:30|||||||||2
1628769380000|2021-08-12 11:56:20|||||||||24
1628769450000|2021-08-12 11:57:30|274|273.9|274.1|274|274.1|274|274|273.9|8297
1628769550000|2021-08-12 11:59:10|274.2|274.1|274.1|274|274.2|274.1|274.1|274|3839
1628769560000|2021-08-12 11:59:20|274|273.9|274|273.9|274|273.9|274|273.9|14015
1628769610000|2021-08-12 12:00:10|||||||||424
1628769660000|2021-08-12 12:01:00|||||||||2613
1628769670000|2021-08-12 12:01:10|||||||||100
1628769680000|2021-08-12 12:01:20|273.9|273.8|274|273.9|274|273.9|273.9|273.8|11813
1628769700000|2021-08-12 12:01:40|273.9|273.8|274|273.9|274|273.9|273.9|273.8|8549
1628769710000|2021-08-12 12:01:50|274.1|274|274.1|274|274.1|274|274.1|274|143780
1628769720000|2021-08-12 12:02:00|274|273.9|274|273.8|274|273.9|274|273.8|20503
1628769740000|2021-08-12 12:02:20||273.9||273.9||273.9||273.9|0
1628769770000|2021-08-12 12:02:50|274.1|274|274.1|274|274.2|274|274.1|274|9913
1628769910000|2021-08-12 12:05:10|274|273.9|273.9|273.8|274|273.9|273.9|273.8|31063
1628770040000|2021-08-12 12:07:20|||||||||2391
1628770110000|2021-08-12 12:08:30|274|273.9|273.9|273.8|274|273.9|273.9|273.8|5846
1628770180000|2021-08-12 12:09:40|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|11554
1628770440000|2021-08-12 12:14:00|274|273.9|274|273.9|274|273.9|274|273.9|23098
1628770450000|2021-08-12 12:14:10|273.9|273.8|274|273.8|274|273.8|273.9|273.8|9740
1628770560000|2021-08-12 12:16:00|273.9|273.9|274|273.9|274|273.9|273.9|273.9|1872
1628770630000|2021-08-12 12:17:10|274.1|274|274.1|274|274.2|274.1|274.1|274|62299
1628770740000|2021-08-12 12:19:00|274|273.9|274|273.9|274|273.9|274|273.9|9480
1628770750000|2021-08-12 12:19:10|274.1|274|274.1|274|274.1|274|274.1|274|3335
1628770770000|2021-08-12 12:19:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1121
1628770800000|2021-08-12 12:20:00|274.1|274|274.1|274|274.1|274|274.1|274|1812
1628770880000|2021-08-12 12:21:20|||||||||100
1628770980000|2021-08-12 12:23:00|274|273.9|274.1|273.9|274.1|274|274|273.9|13603
1628771010000|2021-08-12 12:23:30||274||274||274||274|0
1628771100000|2021-08-12 12:25:00|274|273.9|274|273.9|274|273.9|274|273.9|15067
1628771130000|2021-08-12 12:25:30|||||||||2138
1628771170000|2021-08-12 12:26:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|6598
1628771220000|2021-08-12 12:27:00|274|273.9|274|273.9|274|273.9|274|273.9|226
1628771310000|2021-08-12 12:28:30|||||||||234
1628771350000|2021-08-12 12:29:10|274.1|274|274.1|273.9|274.1|274|274.1|273.9|5250
1628771360000|2021-08-12 12:29:20|||||||||20
1628771390000|2021-08-12 12:29:50|274||274||274||274||0
1628771430000|2021-08-12 12:30:30|274.1|274|274.1|273.9|274.1|274|274.1|273.9|869
1628771440000|2021-08-12 12:30:40||274||274||274||274|300
1628771460000|2021-08-12 12:31:00|||||||||4
1628771470000|2021-08-12 12:31:10|||||||||1095
1628771520000|2021-08-12 12:32:00|274.2|274.1|274.2|274.1|274.2|274.1|274.1|274.1|536
1628771750000|2021-08-12 12:35:50|||||||||70
1628771780000|2021-08-12 12:36:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|5627
1628771880000|2021-08-12 12:38:00|274.2|274.1|274.2|274|274.2|274.1|274.2|274|14528
1628771920000|2021-08-12 12:38:40||274.1||274.1||274.1||274.1|0
1628772130000|2021-08-12 12:42:10|||||||||50
1628772260000|2021-08-12 12:44:20|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|9772
1628772280000|2021-08-12 12:44:40|274.3|274.2|274.3|274.2|274.3|274.2|274.2|274.2|2830
1628772300000|2021-08-12 12:45:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|9291
1628772310000|2021-08-12 12:45:10|274.1|274|274.1|274|274.1|274|274.1|274|7750
1628772320000|2021-08-12 12:45:20|274|273.9|274|273.9|274.1|274|274|273.9|10104
1628772330000|2021-08-12 12:45:30|||||||||131
1628772430000|2021-08-12 12:47:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|944
1628772440000|2021-08-12 12:47:20|273.8|273.7|274|273.8|274|273.8|273.8|273.7|10591
1628772450000|2021-08-12 12:47:30|274.1|273.9|274.1|273.9|274.1|274|274.1|273.9|4125
1628772480000|2021-08-12 12:48:00|274||274||274||274||0
1628772750000|2021-08-12 12:52:30|||||||||74
1628772780000|2021-08-12 12:53:00|274.1|274|274|273.9|274.1|274|274|273.9|4288
1628772790000|2021-08-12 12:53:10|273.9|273.8|274|273.9|274|273.9|273.9|273.8|19189
1628772940000|2021-08-12 12:55:40|273.9|273.8|274|273.9|274|273.9|273.9|273.8|17485
1628772980000|2021-08-12 12:56:20|274.1|274|274|273.9|274.1|274|274|273.9|4621
1628773020000|2021-08-12 12:57:00||273.8||273.9||273.9||273.8|6511
1628773030000|2021-08-12 12:57:10|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|8244
1628773050000|2021-08-12 12:57:30|273.8|273.8|273.8|273.7|273.8|273.8|273.8|273.7|492
1628773110000|2021-08-12 12:58:30||273.6||273.7||273.7||273.6|1116
1628773140000|2021-08-12 12:59:00||273.6||273.7||273.7||273.6|3232
1628773200000|2021-08-12 13:00:00|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|7302
1628773260000|2021-08-12 13:01:00|274|273.9|274|273.9|274|273.9|274|273.9|2293
1628773270000|2021-08-12 13:01:10|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|33703
1628773290000|2021-08-12 13:01:30|273.9|273.8|273.9|273.8|273.9|273.8|273.8|273.8|4353
1628773380000|2021-08-12 13:03:00|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|13501
1628773400000|2021-08-12 13:03:20|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|6825
1628773410000|2021-08-12 13:03:30|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|9585
1628773430000|2021-08-12 13:03:50|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|20777
1628773450000|2021-08-12 13:04:10|273.6|273.4|273.5|273.4|273.6|273.4|273.5|273.4|5807
1628773460000|2021-08-12 13:04:20|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|0
1628773470000|2021-08-12 13:04:30|273.4||273.4||273.4||273.4||0
1628773480000|2021-08-12 13:04:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|2243
1628773500000|2021-08-12 13:05:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|18549
1628773510000|2021-08-12 13:05:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|2901
1628773520000|2021-08-12 13:05:20|273.6||273.5||273.6||273.5||0
1628773540000|2021-08-12 13:05:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|11600
1628773550000|2021-08-12 13:05:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|1280
1628773560000|2021-08-12 13:06:00|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|328
1628773570000|2021-08-12 13:06:10||273.5||273.5||273.5||273.5|0
1628773580000|2021-08-12 13:06:20|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|2534
1628773720000|2021-08-12 13:08:40|273.6|273.4|273.6|273.5|273.7|273.6|273.6|273.4|9203
1628773740000|2021-08-12 13:09:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|3796
1628773750000|2021-08-12 13:09:10|273.8|273.7|273.8|273.6|273.8|273.7|273.7|273.6|1371
1628773760000|2021-08-12 13:09:20|273.7||273.8||273.8||273.7||2000
1628773810000|2021-08-12 13:10:10|273.7||273.8||273.8||273.7||0
1628773880000|2021-08-12 13:11:20|273.7|273.5|273.6|273.5|273.7|273.5|273.5|273.4|32215
1628773890000|2021-08-12 13:11:30|273.5|273.2|273.4|273.2|273.5|273.3|273.3|273.2|71038
1628773920000|2021-08-12 13:12:00|273.3|273.1|273.3|273.1|273.3|273.1|273.2|273.1|7748
1628773950000|2021-08-12 13:12:30||273.2||273.2||273.2||273.2|0
1628773990000|2021-08-12 13:13:10|273.4|273.3|273.3|273.1|273.4|273.3|273.2|273.1|53592
1628774010000|2021-08-12 13:13:30|273.2|273|273.2|273|273.2|273.1|273.2|273|16369
1628774020000|2021-08-12 13:13:40|273.1|273.1|273.2|273.1|273.2|273.1|273.1|273.1|6481
1628774030000|2021-08-12 13:13:50|273.1|273|273.1|273|273.1|273|273.1|273|800
1628774040000|2021-08-12 13:14:00|273.2|272.9|273.1|273|273.2|273|273.1|272.9|57315
1628774050000|2021-08-12 13:14:10|273.2|272.9|273.1|273|273.2|273.1|273.1|272.9|121560
1628774060000|2021-08-12 13:14:20||272.9||273||273||272.9|56354
1628774070000|2021-08-12 13:14:30|273|272.9|273|272.9|273|273|273|272.9|16480
1628774080000|2021-08-12 13:14:40|273.1|273|273.1|273|273.1|273|273.1|272.9|55481
1628774090000|2021-08-12 13:14:50|273|272.9|273.1|273|273.1|273|273|272.9|18568
1628774100000|2021-08-12 13:15:00|273.2|272.9|273.1|272.9|273.2|272.9|273|272.9|37129
1628774110000|2021-08-12 13:15:10|273|272.8|272.9|272.8|273|272.8|272.9|272.8|12874
1628774120000|2021-08-12 13:15:20|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|3461
1628774130000|2021-08-12 13:15:30|||||||||2000
1628774140000|2021-08-12 13:15:40|273|272.9|273|272.9|273|272.9|273|272.9|302
1628774180000|2021-08-12 13:16:20|273.1|273|273.1|273|273.1|273|273|273|8038
1628774190000|2021-08-12 13:16:30|273|272.9|273|272.9|273|272.9|273|272.9|14206
1628774200000|2021-08-12 13:16:40|273.1||273.1||273.1||273.1||0
1628774210000|2021-08-12 13:16:50|273||273||273||273||0
1628774230000|2021-08-12 13:17:10|273.1|273|273.1|272.9|273.1|273|273.1|272.9|403
1628774240000|2021-08-12 13:17:20|273|273|272.9|272.8|273.1|273|272.9|272.8|35899
1628774250000|2021-08-12 13:17:30|273||273||273||273||0
1628774300000|2021-08-12 13:18:20|272.9||272.9||272.9||272.9||0
1628774320000|2021-08-12 13:18:40|273|272.9|273|272.9|273|272.9|272.9|272.9|6134
1628774330000|2021-08-12 13:18:50|273.1|273|273|272.9|273.1|273|273|272.9|164540
1628774410000|2021-08-12 13:20:10|273.1||273||273.1||273||113703
1628774420000|2021-08-12 13:20:20|273.1||273||273.1||273||54001
1628774440000|2021-08-12 13:20:40|272.9|272.8|272.9|272.8|273|272.8|272.9|272.8|34955
1628774470000|2021-08-12 13:21:10|273||272.9||273||272.9||21285
1628774480000|2021-08-12 13:21:20|273||272.9||273||272.9||22104
1628774500000|2021-08-12 13:21:40|273||272.9||273||272.9||8834
1628774550000|2021-08-12 13:22:30|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|25751
1628774560000|2021-08-12 13:22:40|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.4|30220
1628774570000|2021-08-12 13:22:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|5191
1628774590000|2021-08-12 13:23:10|272.6||272.6||272.6||272.5||10588
1628774600000|2021-08-12 13:23:20|272.5|272.5|272.5|272.4|272.6|272.5|272.5|272.4|42813
1628774660000|2021-08-12 13:24:20|272.6|272.5|272.7|272.6|272.7|272.6|272.5|272.5|21779
1628774680000|2021-08-12 13:24:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2516
1628774690000|2021-08-12 13:24:50|272.7|272.6|272.7|272.5|272.7|272.7|272.6|272.5|19792
1628774700000|2021-08-12 13:25:00|272.6|272.6|272.4|272.3|272.6|272.6|272.4|272.2|56156
1628774710000|2021-08-12 13:25:10|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.1|28774
1628774720000|2021-08-12 13:25:20|272.4|272.3|272.3|272.1|272.4|272.3|272.3|272.1|18114
1628774730000|2021-08-12 13:25:30|272.2|272|272.2|272|272.2|272|272.1|271.9|24284
1628774740000|2021-08-12 13:25:40|272.1|271.9|272.1|272|272.1|272|272|271.9|4921
1628774750000|2021-08-12 13:25:50||271.9||272||272||271.9|8698
1628774760000|2021-08-12 13:26:00|272.2||272.1||272.2||272.1||3574
1628774770000|2021-08-12 13:26:10|272|271.9|272.2|272.1|272.2|272.1|272|271.9|16363
1628774780000|2021-08-12 13:26:20|272.3|272.2|272.5|272.4|272.5|272.4|272.3|272.2|4122
1628774790000|2021-08-12 13:26:30|272.6|272.3|272.4|272.2|272.6|272.3|272.4|272.2|4393
1628774800000|2021-08-12 13:26:40|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|1964
1628774810000|2021-08-12 13:26:50|272.2|272.2|272.9|272.8|272.9|272.8|272.2|272.2|79615
1628774840000|2021-08-12 13:27:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|8031
1628774850000|2021-08-12 13:27:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1283
1628774880000|2021-08-12 13:28:00|273||272.9||273||272.9||9629
1628774890000|2021-08-12 13:28:10|273||272.9||273||272.9||20780
1628774940000|2021-08-12 13:29:00|||||||||5190
1628775010000|2021-08-12 13:30:10|273|272.9|273|272.9|273.1|272.9|272.9|272.9|66302
1628775020000|2021-08-12 13:30:20|273.1||273||273.1||273||9842
1628775040000|2021-08-12 13:30:40|272.9|272.8|272.9|272.8|272.9|272.9|272.9|272.8|24659
1628775050000|2021-08-12 13:30:50|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|9276
1628775080000|2021-08-12 13:31:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|12913
1628775090000|2021-08-12 13:31:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|1307
1628775110000|2021-08-12 13:31:50|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|10621
1628775120000|2021-08-12 13:32:00|273|272.9|273|272.9|273|272.9|273|272.9|0
1628775180000|2021-08-12 13:33:00|||||||||2500
1628775250000|2021-08-12 13:34:10|273.1||273||273.1||273||46386
1628775260000|2021-08-12 13:34:20|273.1||273||273.1||273||69382
1628775320000|2021-08-12 13:35:20|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|56175
1628775340000|2021-08-12 13:35:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|5551
1628775350000|2021-08-12 13:35:50||272.7||272.7||272.7||272.7|0
1628775360000|2021-08-12 13:36:00||272.8||272.8||272.8||272.8|0
1628775400000|2021-08-12 13:36:40|273|272.9|273|272.9|273|272.9|273|272.9|6342
1628775480000|2021-08-12 13:38:00|||||||||18
1628775510000|2021-08-12 13:38:30|273.1|273|273.1|273|273.1|273|273|273|69634
1628775520000|2021-08-12 13:38:40|273|272.9|273.2|273|273.2|273|273|272.9|21028
1628775530000|2021-08-12 13:38:50||273.1||273.1||273.1||273.1|0
1628775540000|2021-08-12 13:39:00|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.1|2965
1628775650000|2021-08-12 13:40:50|||||||||292
1628775670000|2021-08-12 13:41:10|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|10710
1628775710000|2021-08-12 13:41:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|24326
1628775730000|2021-08-12 13:42:10|273.3||273.3||273.3||273.3||0
1628775740000|2021-08-12 13:42:20|273.2||273.2||273.2||273.2||0
1628775770000|2021-08-12 13:42:50|||||||||66
1628775850000|2021-08-12 13:44:10|273.3||273.2||273.3||273.2||4302
1628775860000|2021-08-12 13:44:20|273.1|272.9|272.9|272.8|273.1|272.9|272.9|272.7|107075
1628775870000|2021-08-12 13:44:30|273||272.9||273||272.9||3939
1628775900000|2021-08-12 13:45:00|273|272.9|272.9|272.8|273|272.9|272.9|272.8|1564
1628775940000|2021-08-12 13:45:40|273|272.9|273|272.9|273|272.9|273|272.9|36
1628775970000|2021-08-12 13:46:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|10403
1628775980000|2021-08-12 13:46:20|||||||||4
1628776000000|2021-08-12 13:46:40|||||||||11071
1628776160000|2021-08-12 13:49:20|273|272.9|272.9|272.8|273|272.9|272.9|272.8|9865
1628776170000|2021-08-12 13:49:30|273|272.9|273|272.9|273|272.9|273|272.9|4793
1628776190000|2021-08-12 13:49:50|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|36080
1628776200000|2021-08-12 13:50:00|272.9||272.8||272.9||272.8||2035
1628776210000|2021-08-12 13:50:10|272.9|272.8|273|272.8|273|272.8|272.9|272.8|16790
1628776260000|2021-08-12 13:51:00|273.1|272.9|273|272.9|273.1|272.9|273|272.9|12824
1628776300000|2021-08-12 13:51:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|18127
1628776330000|2021-08-12 13:52:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|20995
1628776350000|2021-08-12 13:52:30|272.9|272.8|272.9|272.8|272.9|272.8|272.8|272.7|7962
1628776360000|2021-08-12 13:52:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|3131
1628776430000|2021-08-12 13:53:50|||||||||16
1628776530000|2021-08-12 13:55:30|||||||||370
1628776560000|2021-08-12 13:56:00|272.7|272.6|272.6|272.4|272.7|272.6|272.6|272.4|37423
1628776570000|2021-08-12 13:56:10|272.5|272.5|272.5|272.4|272.5|272.5|272.5|272.4|3972
1628776590000|2021-08-12 13:56:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|1385
1628776610000|2021-08-12 13:56:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3026
1628776640000|2021-08-12 13:57:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1373
1628776650000|2021-08-12 13:57:30|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|10
1628776670000|2021-08-12 13:57:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|4591
1628776700000|2021-08-12 13:58:20|||||||||651
1628776710000|2021-08-12 13:58:30|273|272.9|273|272.9|273|272.9|273|272.9|6
1628776720000|2021-08-12 13:58:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2890
1628776740000|2021-08-12 13:59:00|273|272.9|273|272.9|273|272.9|273|272.9|3394
1628776800000|2021-08-12 14:00:00|272.9|272.8|272.9|272.8|272.9|272.9|272.9|272.8|23833
1628776810000|2021-08-12 14:00:10|273|272.9|273|272.9|273|272.9|273|272.9|5832
1628776830000|2021-08-12 14:00:30|272.9|272.8|273|272.9|273|272.9|272.9|272.8|7934
1628776950000|2021-08-12 14:02:30|||||||||20
1628776960000|2021-08-12 14:02:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|15526
1628776980000|2021-08-12 14:03:00|273|272.9|272.9|272.8|273|272.9|272.9|272.8|2517
1628777000000|2021-08-12 14:03:20|273|272.9|273|272.9|273|272.9|273|272.9|6263
1628777040000|2021-08-12 14:04:00|||||||||80
1628777110000|2021-08-12 14:05:10|||||||||74
1628777150000|2021-08-12 14:05:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|34510
1628777240000|2021-08-12 14:07:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|10530
1628777340000|2021-08-12 14:09:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|8291
1628777370000|2021-08-12 14:09:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|5019
1628777380000|2021-08-12 14:09:40|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|2560
1628777390000|2021-08-12 14:09:50|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|9115
1628777400000|2021-08-12 14:10:00||272.5||272.5||272.5||272.5|0
1628777430000|2021-08-12 14:10:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|2389
1628777520000|2021-08-12 14:12:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|3829
1628777570000|2021-08-12 14:12:50|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|34938
1628777620000|2021-08-12 14:13:40|272.3|272.2|272.3|272.2|272.4|272.2|272.3|272.2|11192
1628777630000|2021-08-12 14:13:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|4086
1628777640000|2021-08-12 14:14:00|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|6999
1628777650000|2021-08-12 14:14:10|272.3|272.3|272.4|272.3|272.4|272.3|272.3|272.3|14
1628777660000|2021-08-12 14:14:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|1393
1628777690000|2021-08-12 14:14:50|272.4|272.3|272.2|272.1|272.4|272.3|272.2|272.1|31468
1628777710000|2021-08-12 14:15:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|7311
1628777730000|2021-08-12 14:15:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|3404
1628777750000|2021-08-12 14:15:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|4848
1628777760000|2021-08-12 14:16:00|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|6828
1628777810000|2021-08-12 14:16:50|||||||||2
1628777820000|2021-08-12 14:17:00|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|10271
1628777830000|2021-08-12 14:17:10|272.4||272.3||272.4||272.3||40750
1628777850000|2021-08-12 14:17:30|||||||||5182
1628777920000|2021-08-12 14:18:40|||||||||3600
1628777970000|2021-08-12 14:19:30|272.2|272.1|272.2|272.1|272.3|272.2|272.2|272.1|51613
1628777980000|2021-08-12 14:19:40|||||||||68
1628778080000|2021-08-12 14:21:20|||||||||10100
1628778100000|2021-08-12 14:21:40|272.3|272.2|272.3|272.2|272.4|272.2|272.3|272.2|10208
1628778140000|2021-08-12 14:22:20|272.4||272.3||272.4||272.3||19738
1628778190000|2021-08-12 14:23:10|||||||||287
1628778230000|2021-08-12 14:23:50|||||||||12
1628778240000|2021-08-12 14:24:00|272.2|272.1|272.1|272|272.2|272.1|272.1|272|47019
1628778260000|2021-08-12 14:24:20|272|271.9|272|271.9|272|271.9|272|271.9|7773
1628778320000|2021-08-12 14:25:20|272.1|272|272|271.9|272.2|272.1|272|271.9|34413
1628778330000|2021-08-12 14:25:30|272.1|272|272.2|272.1|272.2|272.1|272.1|272|2508
1628778370000|2021-08-12 14:26:10|272.1|272|272.2|272|272.2|272|272.1|272|2605
1628778390000|2021-08-12 14:26:30||272.1||272.1||272.1||272.1|0
1628778440000|2021-08-12 14:27:20|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|2544
1628778450000|2021-08-12 14:27:30|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|11085
1628778510000|2021-08-12 14:28:30|272.1|272|272.1|272|272.1|272|272.1|272|12424
1628778560000|2021-08-12 14:29:20|272|271.9|271.9|271.8|272|271.9|271.9|271.8|17703
1628778590000|2021-08-12 14:29:50|||||||||1178
1628778600000|2021-08-12 14:30:00|271.8|271.7|271.8|271.7|271.9|271.8|271.8|271.7|12695
1628778650000|2021-08-12 14:30:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|3309
1628778680000|2021-08-12 14:31:20|271.8|271.7|271.8|271.7|271.8|271.7|271.7|271.6|19675
1628778690000|2021-08-12 14:31:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|3947
1628778700000|2021-08-12 14:31:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2500
1628778770000|2021-08-12 14:32:50|271.7|271.6|271.8|271.6|271.8|271.7|271.7|271.6|21462
1628778780000|2021-08-12 14:33:00|271.7||271.7||271.7||271.7||0
1628778790000|2021-08-12 14:33:10|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|7461
1628778810000|2021-08-12 14:33:30|||||||||273
1628778900000|2021-08-12 14:35:00|271.7|271.6|271.7|271.5|271.7|271.6|271.6|271.5|30526
1628778910000|2021-08-12 14:35:10|||||||||27
1628778920000|2021-08-12 14:35:20||271.6||271.6||271.6||271.6|2788
1628778930000|2021-08-12 14:35:30|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.7|9627
1628778950000|2021-08-12 14:35:50|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|10757
1628778970000|2021-08-12 14:36:10|271.7||271.7||271.7||271.7||0
1628779000000|2021-08-12 14:36:40|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|3442
1628779010000|2021-08-12 14:36:50|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.7|11675
1628779050000|2021-08-12 14:37:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|4138
1628779070000|2021-08-12 14:37:50|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|7743
1628779140000|2021-08-12 14:39:00|||||||||40
1628779160000|2021-08-12 14:39:20|271.6|271.5|271.9|271.8|271.9|271.8|271.6|271.5|24413
1628779200000|2021-08-12 14:40:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|3815
1628779230000|2021-08-12 14:40:30|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|14
1628779240000|2021-08-12 14:40:40|271.8|271.8|271.8|271.7|271.8|271.8|271.8|271.7|735
1628779350000|2021-08-12 14:42:30|271.7|271.6|271.9|271.8|271.9|271.8|271.7|271.6|23341
1628779360000|2021-08-12 14:42:40|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.7|4559
1628779470000|2021-08-12 14:44:30|||||||||2
1628779630000|2021-08-12 14:47:10|271.7|271.6|271.9|271.8|271.9|271.8|271.7|271.6|36574
1628779690000|2021-08-12 14:48:10|272|271.9|272|271.9|272|271.9|272|271.9|958
1628779700000|2021-08-12 14:48:20|271.9|271.8|271.9|271.8|272|271.9|271.9|271.8|9312
1628779750000|2021-08-12 14:49:10|272|271.9|271.9|271.8|272|271.9|271.9|271.8|5246
1628779850000|2021-08-12 14:50:50|||||||||9659
1628780030000|2021-08-12 14:53:50|||||||||6202
1628780220000|2021-08-12 14:57:00|272|271.9|272|271.9|272.1|271.9|272|271.9|31106
1628780230000|2021-08-12 14:57:10|||||||||3563
1628780300000|2021-08-12 14:58:20|271.9|271.8|271.9|271.8|272|271.9|271.9|271.8|32939
1628780330000|2021-08-12 14:58:50|||||||||2
1628780350000|2021-08-12 14:59:10|272||271.9||272||271.9||5008
1628780360000|2021-08-12 14:59:20|||||||||2327
1628780440000|2021-08-12 15:00:40|||||||||3480
1628780590000|2021-08-12 15:03:10|272|271.9|272|271.9|272|271.9|272|271.9|7559
1628780650000|2021-08-12 15:04:10|272.1||272||272.1||272||22748
1628780700000|2021-08-12 15:05:00|||||||||2
1628780730000|2021-08-12 15:05:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|11083
1628780780000|2021-08-12 15:06:20|||||||||1000
1628780800000|2021-08-12 15:06:40|272|271.9|271.9|271.8|272|271.9|271.9|271.8|13741
1628780840000|2021-08-12 15:07:20|271.8|271.7|271.9|271.7|271.9|271.7|271.7|271.6|40977
1628780850000|2021-08-12 15:07:30|271.8||271.8||271.8||271.8||0
1628780860000|2021-08-12 15:07:40|||||||||20000
1628780900000|2021-08-12 15:08:20|||||||||6898
1628780920000|2021-08-12 15:08:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|2504
1628780940000|2021-08-12 15:09:00|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|15236
1628780950000|2021-08-12 15:09:10|272|271.9|272|271.9|272|271.9|271.9|271.9|6872
1628780960000|2021-08-12 15:09:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1628781030000|2021-08-12 15:10:30|||||||||2000
1628781100000|2021-08-12 15:11:40|272|271.9|272|271.9|272|271.9|272|271.9|5006
1628781210000|2021-08-12 15:13:30|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|26047
1628781240000|2021-08-12 15:14:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|18986
1628781250000|2021-08-12 15:14:10|271.8|271.7|271.8|271.7|271.9|271.8|271.8|271.7|13489
1628781300000|2021-08-12 15:15:00|271.9|271.7|271.8|271.6|271.9|271.7|271.7|271.5|2070
1628781330000|2021-08-12 15:15:30|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|1293
1628781340000|2021-08-12 15:15:40|271.9|271.7|271.7|271.5|271.9|271.7|271.7|271.5|82
1628781350000|2021-08-12 15:15:50|271.8|271.6|271.7|271.5|271.8|271.6|271.7|271.5|0
1628781360000|2021-08-12 15:16:00|271.8|271.6|271.7|271.5|271.8|271.6|271.7|271.5|0
1628781370000|2021-08-12 15:16:10|271.8|271.6|271.7|271.5|271.8|271.6|271.7|271.5|0
1628781380000|2021-08-12 15:16:20|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1628781400000|2021-08-12 15:16:40|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|0
1628781410000|2021-08-12 15:16:50|271.8|271.6|271.7|271.5|271.8|271.6|271.7|271.5|0
1628781420000|2021-08-12 15:17:00|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1628781440000|2021-08-12 15:17:20|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|0
1628781450000|2021-08-12 15:17:30|271.8|271.6|271.7|271.5|271.8|271.6|271.7|271.5|0
1628781460000|2021-08-12 15:17:40|271.8|271.6|271.8|271.6|271.8|271.6|271.7|271.5|0
1628781500000|2021-08-12 15:18:20|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|0
1628781520000|2021-08-12 15:18:40|271.8|271.6|271.8|271.6|271.8|271.6|271.7|271.5|0
1628781530000|2021-08-12 15:18:50|271.7|271.5|271.7|271.5|271.8|271.6|271.7|271.5|0
1628781540000|2021-08-12 15:19:00|271.8|271.6|271.8|271.6|271.8|271.6|271.7|271.5|0
1628781550000|2021-08-12 15:19:10|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|0
1628781570000|2021-08-12 15:19:30|271.8|271.6|271.7|271.5|271.8|271.6|271.7|271.5|0
1628781580000|2021-08-12 15:19:40|271.8|271.6|271.7|271.5|271.8|271.6|271.7|271.5|0
1628781600000|2021-08-12 15:20:00|271.8|271.5|271.5|271.3|271.8|271.6|271.4|271.2|52797
1628781610000|2021-08-12 15:20:10|271.6|271.4|271.5|271.3|271.6|271.4|271.5|271.3|0
1628781620000|2021-08-12 15:20:20|271.6|271.4|271.4|271.2|271.6|271.4|271.4|271.2|0
1628781630000|2021-08-12 15:20:30|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|1446
1628781640000|2021-08-12 15:20:40|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1628781650000|2021-08-12 15:20:50|271.4|271.2|271.3|271.1|271.4|271.2|271.3|271.1|612
1628781660000|2021-08-12 15:21:00|271.4|271.2|271.4|271.2|271.4|271.2|271.3|271.1|0
1628781670000|2021-08-12 15:21:10|271.3|271.1|271.3|271.1|271.4|271.2|271.3|271.1|0
1628781690000|2021-08-12 15:21:30|271.4|271.2|271.3|271.1|271.4|271.2|271.3|271.1|0
1628781700000|2021-08-12 15:21:40|271.4|271.2|271.5|271.2|271.5|271.2|271.4|271.1|2500
1628781710000|2021-08-12 15:21:50|271.4|271.1|271.4|271.1|271.4|271.1|271.4|271.1|0
1628781720000|2021-08-12 15:22:00|271.5|271.2|271.5|271.2|271.5|271.2|271.5|271.2|0
1628781730000|2021-08-12 15:22:10|271.4|271.1|271.5|271.2|271.5|271.2|271.4|271.1|0
1628781740000|2021-08-12 15:22:20|271.4|271.1|271.3|271.1|271.4|271.2|271.3|271.1|0
1628781750000|2021-08-12 15:22:30|271.4|271.2|271.3|271|271.4|271.2|271.2|271|2433
1628781760000|2021-08-12 15:22:40|271.4|271.1|271.3|271|271.4|271.1|271.3|271|0
1628781770000|2021-08-12 15:22:50|271.4|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1628781780000|2021-08-12 15:23:00|271.3|271.1|271.3|271.1|271.4|271.2|271.3|271.1|0
1628781790000|2021-08-12 15:23:10|271.4|271|271.4|271.2|271.4|271.2|271.4|271|0
1628781800000|2021-08-12 15:23:20|271.3|271.1|271.4|271.2|271.5|271.3|271.3|271.1|1276
1628781810000|2021-08-12 15:23:30|271.5|271.3|271.5|271.3|271.5|271.3|271.4|271.2|0
1628781820000|2021-08-12 15:23:40|271.4|271.2|271.5|271.3|271.6|271.4|271.4|271.2|964
1628781830000|2021-08-12 15:23:50|271.6|271.4|271.5|271.3|271.6|271.4|271.5|271.3|0
1628781840000|2021-08-12 15:24:00|271.6|271.4|271.7|271.4|271.7|271.4|271.5|271.3|2
1628781850000|2021-08-12 15:24:10|271.6|271.3|271.5|271.3|271.6|271.4|271.5|271.3|3200
1628781860000|2021-08-12 15:24:20|271.6|271.4|271.5|271.3|271.6|271.4|271.5|271.3|0
1628781870000|2021-08-12 15:24:30|271.6|271.4|271.6|271.4|271.6|271.4|271.5|271.3|0
1628781880000|2021-08-12 15:24:40|271.5|271.3|271.6|271.4|271.6|271.4|271.5|271.3|7750
1628781890000|2021-08-12 15:24:50|271.5|271.3|271.6|271.4|271.6|271.4|271.5|271.3|0
1628781900000|2021-08-12 15:25:00|271.5|271.3|271.6|271.4|271.6|271.4|271.5|271.3|2500
1628781910000|2021-08-12 15:25:10|271.5|271.3|271.6|271.4|271.6|271.4|271.5|271.3|0
1628781920000|2021-08-12 15:25:20|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|0
1628781930000|2021-08-12 15:25:30|271.6|271.4|271.6|271.4|271.6|271.4|271.5|271.3|0
1628781940000|2021-08-12 15:25:40|271.7|271.5|271.6|271.4|271.7|271.5|271.6|271.4|1048
1628781950000|2021-08-12 15:25:50|271.7|271.5|271.7|271.4|271.8|271.5|271.7|271.4|958
1628781960000|2021-08-12 15:26:00|271.8|271.5|271.7|271.4|271.8|271.5|271.7|271.4|0
1628781970000|2021-08-12 15:26:10|271.8|271.5|271.7|271.4|271.8|271.5|271.7|271.4|0
1628781980000|2021-08-12 15:26:20|271.8|271.5|271.7|271.4|271.8|271.5|271.7|271.4|0
1628781990000|2021-08-12 15:26:30|271.8|271.5|271.7|271.4|271.8|271.5|271.7|271.4|0
1628782000000|2021-08-12 15:26:40|271.8|271.5|271.7|271.4|271.8|271.5|271.7|271.4|0
1628782010000|2021-08-12 15:26:50|271.8|271.5|271.8|271.5|271.8|271.5|271.7|271.4|0
1628782020000|2021-08-12 15:27:00|271.7|271.4|271.7|271.4|271.8|271.5|271.7|271.4|0
1628782030000|2021-08-12 15:27:10|271.8|271.5|271.8|271.5|271.8|271.5|271.7|271.4|0
1628782040000|2021-08-12 15:27:20|271.7|271.4|271.8|271.5|271.8|271.5|271.7|271.4|0
1628782070000|2021-08-12 15:27:50|271.7|271.4|271.5|271.3|271.7|271.4|271.5|271.3|1232
1628782080000|2021-08-12 15:28:00|271.6|271.4|271.5|271.3|271.6|271.4|271.5|271.3|0
1628782090000|2021-08-12 15:28:10|271.6|271.4|271.6|271.4|271.6|271.4|271.6|271.4|0
1628782110000|2021-08-12 15:28:30|271.5|271.3|271.5|271.3|271.6|271.4|271.5|271.3|3156
1628782120000|2021-08-12 15:28:40|271.6|271.4|271.6|271.4|271.6|271.4|271.5|271.3|0
1628782130000|2021-08-12 15:28:50|271.5|271.3|271.5|271.3|271.6|271.4|271.5|271.3|307
1628782140000|2021-08-12 15:29:00|271.4|271.2|271.5|271.2|271.6|271.3|271.4|271.2|0
1628782150000|2021-08-12 15:29:10|271.6|271.3|271.5|271.2|271.6|271.3|271.5|271.2|0
1628782160000|2021-08-12 15:29:20|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.2|0
1628782170000|2021-08-12 15:29:30|271.4|271.2|271.5|271.3|271.5|271.3|271.4|271.2|0
1628782180000|2021-08-12 15:29:40|271.4|271.2|271.6|271.4|271.6|271.4|271.4|271.2|0
1628782190000|2021-08-12 15:29:50|271.5|271.2|271.5|271.2|271.5|271.2|271.5|271.2|0
1628838020000|2021-08-13 07:00:20|271.4|271.1|272|271.5|272|271.5|271.4|271|83109
1628838030000|2021-08-13 07:00:30|271.9|271.4|271.5|271|271.9|271.7|271.5|271|5709
1628838040000|2021-08-13 07:00:40||271.1||271.2||271.2||271|0
1628838060000|2021-08-13 07:01:00|271.4|271.1|271.3|271|271.4|271.1|271.2|270.8|13247
1628838070000|2021-08-13 07:01:10|271.4|271.1|271.5|271.1|271.5|271.1|271.4|271.1|0
1628838090000|2021-08-13 07:01:30||271.2||271.2||271.2||271.2|0
1628838110000|2021-08-13 07:01:50|271.4|271|271|270.5|271.4|271|271|270.5|17597
1628838130000|2021-08-13 07:02:10|270.9|270.4|270.7|270.4|271|270.4|270.7|270.4|3597
1628838190000|2021-08-13 07:03:10|270.6|270.2|270.4|270.1|270.6|270.2|270.4|270.1|11327
1628838200000|2021-08-13 07:03:20|270.3|270|270.4|270|270.4|270.1|270.3|270|4344
1628838210000|2021-08-13 07:03:30|270.3||270.3||270.3||270.3||0
1628838220000|2021-08-13 07:03:40||270.1||270||270.1||270|0
1628838230000|2021-08-13 07:03:50|270.4|270.1|270.2|270|270.6|270.2|270.2|270|27653
1628838240000|2021-08-13 07:04:00|270.3|270.1|270.3|270|270.3|270.1|270.1|270|14576
1628838250000|2021-08-13 07:04:10|270.4|270.1|270.7|270.4|270.7|270.4|270.4|270|16483
1628838300000|2021-08-13 07:05:00|270.8|270.5|270.9|270.6|270.9|270.7|270.8|270.5|14377
1628838310000|2021-08-13 07:05:10|271|270.7|271.1|270.8|271.1|271|270.9|270.7|10720
1628838330000|2021-08-13 07:05:30|271.2||271.2||271.3||271.2||0
1628838350000|2021-08-13 07:05:50||271||271||271||271|0
1628838360000|2021-08-13 07:06:00|271.3||271.1||271.3||271.1||0
1628838380000|2021-08-13 07:06:20|271|270.8|270.8|270.5|271|270.9|270.8|270.5|26471
1628838390000|2021-08-13 07:06:30|270.9||270.8||270.9||270.8||0
1628838400000|2021-08-13 07:06:40|270.9|270.6|270.8|270.4|270.9|270.6|270.6|270.4|5000
1628838410000|2021-08-13 07:06:50|270.7||270.6||270.7||270.6||568
1628838420000|2021-08-13 07:07:00|270.7|270.3|270.7|270.4|270.7|270.4|270.6|270.3|0
1628838440000|2021-08-13 07:07:20||270.6||270.5||270.6||270.4|11600
1628838470000|2021-08-13 07:07:50||270.4||270.4||270.4||270.4|0
1628838510000|2021-08-13 07:08:30|270.8|270.5|271|270.8|271.1|270.8|270.8|270.5|7961
1628838520000|2021-08-13 07:08:40|271.1|270.9|271.2|271|271.2|271|271.1|270.9|1368
1628838530000|2021-08-13 07:08:50|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1628838540000|2021-08-13 07:09:00|271.2|271|271.1|270.8|271.2|271|271|270.8|3950
1628838580000|2021-08-13 07:09:40|271.2|270.9|271.3|271|271.3|271|271.2|270.9|0
1628838590000|2021-08-13 07:09:50|271.2||271.2||271.2||271.2||0
1628838630000|2021-08-13 07:10:30|271.1|271.1|271.1|271|271.1|271.1|271.1|271|1692
1628838650000|2021-08-13 07:10:50|271|270.9|271.1|270.9|271.1|271|271|270.8|23992
1628838670000|2021-08-13 07:11:10|271|270.8|270.9|270.8|271|270.8|270.9|270.8|2400
1628838680000|2021-08-13 07:11:20|||||||||1360
1628838690000|2021-08-13 07:11:30|271|270.9|271.1|270.9|271.1|270.9|271|270.9|856
1628838790000|2021-08-13 07:13:10|271.2|271|271.1|271|271.3|271.1|271.1|270.9|71694
1628838810000|2021-08-13 07:13:30|271.2||271.2||271.2||271.2||0
1628838820000|2021-08-13 07:13:40|271.1|270.9|271.1|270.8|271.1|270.9|271|270.8|1534
1628838830000|2021-08-13 07:13:50|271|270.9|271.1|270.9|271.1|271|271|270.9|2600
1628838840000|2021-08-13 07:14:00||270.8||270.9||270.9||270.8|0
1628838860000|2021-08-13 07:14:20||270.8||270.8||270.8||270.8|0
1628838870000|2021-08-13 07:14:30||270.9||270.8||270.9||270.8|2035
1628838880000|2021-08-13 07:14:40||270.9||270.9||270.9||270.9|0
1628838930000|2021-08-13 07:15:30|271|271|271|270.9|271.1|271|271|270.9|6799
1628838940000|2021-08-13 07:15:40|271.1|271|271.1|271|271.1|271|271.1|271|167
1628838950000|2021-08-13 07:15:50|271.2|271.1|271.1|270.9|271.4|271.2|271.1|270.9|18567
1628838970000|2021-08-13 07:16:10|271|270.8|271|270.8|271|270.8|271|270.8|969
1628838980000|2021-08-13 07:16:20|271.1|270.9|271.2|271|271.2|271|271.1|270.9|6061
1628839000000|2021-08-13 07:16:40|271.3|271.1|271.3|271.2|271.3|271.2|271.3|271.1|2700
1628839010000|2021-08-13 07:16:50|271.4||271.4||271.4||271.4||0
1628839020000|2021-08-13 07:17:00|271.3||271.3||271.3||271.3||0
1628839040000|2021-08-13 07:17:20|271.2|271.1|271.3|271.1|271.3|271.2|271.2|271|3276
1628839050000|2021-08-13 07:17:30|271.2||271.2||271.2||271.2||0
1628839060000|2021-08-13 07:17:40|271.1|271|271.1|271|271.1|271|271.1|271|3388
1628839070000|2021-08-13 07:17:50|271.2|270.9|271.1|270.9|271.2|270.9|271.1|270.9|0
1628839090000|2021-08-13 07:18:10||271||270.9||271||270.9|0
1628839130000|2021-08-13 07:18:50|271|270.8|271|270.8|271|270.8|271|270.8|854
1628839150000|2021-08-13 07:19:10|270.9||271||271||270.9||0
1628839170000|2021-08-13 07:19:30|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|0
1628839180000|2021-08-13 07:19:40|271||271||271||271||0
1628839200000|2021-08-13 07:20:00|271.1||271.1||271.1||271.1||3637
1628839210000|2021-08-13 07:20:10|271||271||271||271||0
1628839220000|2021-08-13 07:20:20||270.8||270.8||270.8||270.8|0
1628839240000|2021-08-13 07:20:40|271.1|270.9|271|270.8|271.1|270.9|271|270.8|2459
1628839250000|2021-08-13 07:20:50|271.1|270.9|271.1|270.9|271.1|270.9|271|270.9|0
1628839280000|2021-08-13 07:21:20|271|270.8|270.9|270.8|271|270.8|270.9|270.8|2006
1628839290000|2021-08-13 07:21:30|270.8|270.7|270.9|270.7|271|270.9|270.8|270.7|61208
1628839300000|2021-08-13 07:21:40|271|270.8|271|270.8|271|270.8|271|270.8|0
1628839310000|2021-08-13 07:21:50|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|0
1628839320000|2021-08-13 07:22:00|271||271.1||271.1||271||0
1628839410000|2021-08-13 07:23:30|271|270.8|271|270.8|271|270.8|270.9|270.8|858
1628839420000|2021-08-13 07:23:40|270.9|270.7|270.8|270.7|270.9|270.7|270.8|270.7|750
1628839440000|2021-08-13 07:24:00|270.7|270.6|270.7|270.5|270.8|270.6|270.7|270.5|5770
1628839450000|2021-08-13 07:24:10|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|0
1628839460000|2021-08-13 07:24:20|270.9|270.7|270.9|270.7|270.9|270.7|270.9|270.7|0
1628839470000|2021-08-13 07:24:30|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|0
1628839500000|2021-08-13 07:25:00||270.7||270.7||270.7||270.7|0
1628839520000|2021-08-13 07:25:20|270.9||270.9||270.9||270.9||0
1628839530000|2021-08-13 07:25:30|270.8||270.8||270.8||270.8||0
1628839550000|2021-08-13 07:25:50|270.9||270.9||270.9||270.9||0
1628839560000|2021-08-13 07:26:00||270.8||270.8||270.8||270.8|0
1628839630000|2021-08-13 07:27:10|271|270.9|271|270.9|271|270.9|270.9|270.8|1970
1628839640000|2021-08-13 07:27:20|271.1||271.1||271.1||271.1||0
1628839670000|2021-08-13 07:27:50|271||271||271||271||0
1628839680000|2021-08-13 07:28:00|271.1||271.1||271.1||271||0
1628839710000|2021-08-13 07:28:30|271||271.1||271.1||271||52
1628839770000|2021-08-13 07:29:30|271|270.8|271|270.8|271|270.9|270.9|270.8|13406
1628839810000|2021-08-13 07:30:10||270.9||270.9||270.9||270.9|0
1628839850000|2021-08-13 07:30:50||270.8||270.8||270.8||270.8|228
1628839860000|2021-08-13 07:31:00|270.9|270.7|270.9|270.7|270.9|270.7|270.8|270.6|3450
1628839880000|2021-08-13 07:31:20||270.8||270.8||270.8||270.8|0
1628839900000|2021-08-13 07:31:40||270.7||270.7||270.7||270.7|0
1628839910000|2021-08-13 07:31:50|270.8||270.8||270.8||270.8||0
1628839920000|2021-08-13 07:32:00|270.9||270.9||270.9||270.9||0
1628839930000|2021-08-13 07:32:10||270.8||270.8||270.8||270.8|0
1628839960000|2021-08-13 07:32:40|271|270.9|271|270.9|271|270.9|271|270.9|0
1628839980000|2021-08-13 07:33:00|270.9|270.8|271|270.8|271|270.8|270.9|270.8|2431
1628840000000|2021-08-13 07:33:20||270.9||270.9||270.9||270.9|0
1628840020000|2021-08-13 07:33:40|271.1|271|271|270.8|271.1|271|271|270.8|6895
1628840030000|2021-08-13 07:33:50|271.1|270.9|271.1|271|271.1|271|271.1|270.9|3792
1628840040000|2021-08-13 07:34:00|271|270.9|271.1|271|271.1|271|271|270.9|2301
1628840090000|2021-08-13 07:34:50|271|270.9|271|270.9|271|270.9|271|270.9|5204
1628840200000|2021-08-13 07:36:40|271.1||271.1||271.1||271.1||0
1628840220000|2021-08-13 07:37:00|271||271||271||271||0
1628840270000|2021-08-13 07:37:50|271.1|271|271.1|271|271.1|271|271.1|271|0
1628840330000|2021-08-13 07:38:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|8933
1628840380000|2021-08-13 07:39:40|271.1|271|271.1|270.9|271.1|271|271.1|270.9|2789
1628840400000|2021-08-13 07:40:00|271||271||271||271||0
1628840530000|2021-08-13 07:42:10|271.1|271|271.1|271|271.2|271.1|271.1|271|9114
1628840540000|2021-08-13 07:42:20|271|270.9|271|270.9|271|270.9|271|270.9|783
1628840550000|2021-08-13 07:42:30|271.1|271|271.2|271.1|271.2|271.1|271.1|271|8979
1628840590000|2021-08-13 07:43:10|||||||||1000
1628840680000|2021-08-13 07:44:40|271.1|271|271|270.9|271.1|271|271|270.9|2555
1628840700000|2021-08-13 07:45:00|271.1|271|271.1|270.9|271.1|271|271.1|270.9|2500
1628840790000|2021-08-13 07:46:30||271||270.9||271||270.9|2241
1628840850000|2021-08-13 07:47:30|271|270.8|270.9|270.8|271|270.8|270.9|270.8|7391
1628840880000|2021-08-13 07:48:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|3517
1628840910000|2021-08-13 07:48:30||270.6||270.6||270.6||270.6|0
1628841130000|2021-08-13 07:52:10|270.7|270.5|270.7|270.6|270.7|270.6|270.5|270.4|18373
1628841180000|2021-08-13 07:53:00|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|33246
1628841240000|2021-08-13 07:54:00|||||||||4501
1628841260000|2021-08-13 07:54:20|271|270.9|271|270.9|271|270.9|271|270.9|10513
1628841270000|2021-08-13 07:54:30|270.9|270.8|270.9|270.8|271|270.9|270.9|270.8|4692
1628841300000|2021-08-13 07:55:00|271||271||271||271||0
1628841320000|2021-08-13 07:55:20|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|0
1628841360000|2021-08-13 07:56:00|271|270.8|271|270.9|271|270.9|270.9|270.8|26943
1628841370000|2021-08-13 07:56:10|271.1|271|271.1|271|271.1|271|271.1|271|3292
1628841400000|2021-08-13 07:56:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1628841410000|2021-08-13 07:56:50|271.1|271|271.1|271|271.1|271|271.1|271|3792
1628841450000|2021-08-13 07:57:30|||||||||1400
1628841470000|2021-08-13 07:57:50|||||||||2000
1628841540000|2021-08-13 07:59:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1628841590000|2021-08-13 07:59:50|271.1|271|271.1|271|271.1|271|271.1|271|94
1628841600000|2021-08-13 08:00:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|607
1628841660000|2021-08-13 08:01:00|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|15513
1628841670000|2021-08-13 08:01:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|3750
1628841680000|2021-08-13 08:01:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|617
1628841700000|2021-08-13 08:01:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|438
1628841740000|2021-08-13 08:02:20|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.1|16522
1628841770000|2021-08-13 08:02:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|0
1628841800000|2021-08-13 08:03:20|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|3716
1628841850000|2021-08-13 08:04:10|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|828
1628841910000|2021-08-13 08:05:10|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|53058
1628841950000|2021-08-13 08:05:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|4306
1628841960000|2021-08-13 08:06:00|271.9|271.8|272|271.9|272.1|272|271.9|271.8|79323
1628842020000|2021-08-13 08:07:00|272.1|272|272.1|272|272.1|272|272.1|272|7498
1628842110000|2021-08-13 08:08:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|12889
1628842120000|2021-08-13 08:08:40|272.1|272|272.1|272|272.2|272|272.1|272|3728
1628842130000|2021-08-13 08:08:50|272.2|272.1|272.1|272|272.2|272.1|272.1|272|10448
1628842150000|2021-08-13 08:09:10|272|271.9|272.1|271.9|272.1|271.9|272|271.9|9340
1628842160000|2021-08-13 08:09:20|272.2|272|272.2|272.1|272.2|272.1|272.2|272|21840
1628842200000|2021-08-13 08:10:00|272.1|272|272.1|272|272.1|272|272.1|271.9|136
1628842290000|2021-08-13 08:11:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1628842330000|2021-08-13 08:12:10|||||||||294
1628842340000|2021-08-13 08:12:20|||||||||7640
1628842380000|2021-08-13 08:13:00|272.1|272|272.1|272|272.1|272|272|271.9|33940
1628842390000|2021-08-13 08:13:10|272.2||272.2||272.2||272.2||0
1628842400000|2021-08-13 08:13:20|272.1||272.1||272.1||272.1||0
1628842450000|2021-08-13 08:14:10|272|271.9|271.9|271.8|272|271.9|271.9|271.8|3050
1628842530000|2021-08-13 08:15:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|4144
1628842610000|2021-08-13 08:16:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|5540
1628842630000|2021-08-13 08:17:10|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|4183
1628842640000|2021-08-13 08:17:20|||||||||20
1628842700000|2021-08-13 08:18:20|272|271.9|271.9|271.8|272|271.9|271.9|271.8|2206
1628842780000|2021-08-13 08:19:40|||||||||108
1628842830000|2021-08-13 08:20:30|272|271.9|272|271.9|272|271.9|272|271.9|7540
1628843000000|2021-08-13 08:23:20|272.1|272|272.1|272|272.1|272|272|272|1000
1628843010000|2021-08-13 08:23:30|272|271.9|272.1|272|272.1|272|271.9|271.8|36454
1628843040000|2021-08-13 08:24:00|272|271.9|272.1|272|272.1|272|272|271.9|10935
1628843130000|2021-08-13 08:25:30|||||||||5340
1628843140000|2021-08-13 08:25:40|272|271.9|272|271.8|272|271.9|272|271.8|1654
1628843210000|2021-08-13 08:26:50||271.9||271.9||271.9||271.9|0
1628843220000|2021-08-13 08:27:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|4969
1628843230000|2021-08-13 08:27:10|||||||||2000
1628843240000|2021-08-13 08:27:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|7390
1628843310000|2021-08-13 08:28:30|271.9|271.8|272|271.8|272|271.9|271.9|271.8|21975
1628843400000|2021-08-13 08:30:00|271.9|271.9|271.9|271.8|272|271.9|271.9|271.8|14324
1628843420000|2021-08-13 08:30:20|272|271.9|272|271.9|272|271.9|272|271.9|2443
1628843450000|2021-08-13 08:30:50|||||||||400
1628843620000|2021-08-13 08:33:40|272.1|272|272.1|272|272.1|272|272.1|272|7554
1628843690000|2021-08-13 08:34:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|11197
1628843720000|2021-08-13 08:35:20|272.1|272|272.1|272|272.1|272|272.1|272|4985
1628843740000|2021-08-13 08:35:40|272|271.9|272|271.9|272|271.9|272|271.9|800
1628843750000|2021-08-13 08:35:50|272.1||272||272.1||272||20000
1628843780000|2021-08-13 08:36:20|||||||||300
1628843830000|2021-08-13 08:37:10|272.1|272|272.1|271.9|272.1|272|272.1|271.9|5484
1628843840000|2021-08-13 08:37:20||272||272||272||272|0
1628843890000|2021-08-13 08:38:10|||||||||60
1628843910000|2021-08-13 08:38:30|272|271.9|272|271.9|272.1|272|272|271.9|2222
1628844020000|2021-08-13 08:40:20|272.1||272.1||272.1||272.1||0
1628844030000|2021-08-13 08:40:30|272|272|272|271.9|272|272|272|271.9|11059
1628844110000|2021-08-13 08:41:50|272.1|272|272.2|272.1|272.2|272.1|272.1|272|0
1628844140000|2021-08-13 08:42:20|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|6191
1628844150000|2021-08-13 08:42:30|272.1|272|272.2|272|272.2|272.1|272.1|272|17347
1628844190000|2021-08-13 08:43:10||272.1||272.1||272.1||272.1|0
1628844260000|2021-08-13 08:44:20|272.3|272.2|272.2|272.1|272.3|272.2|272.1|272|14275
1628844280000|2021-08-13 08:44:40|272.1|272|272.1|272|272.2|272.1|272.1|272|42663
1628844290000|2021-08-13 08:44:50|272.2|272.1|272.1|272|272.2|272.1|272.1|272|4341
1628844310000|2021-08-13 08:45:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|2500
1628844420000|2021-08-13 08:47:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|2736
1628844450000|2021-08-13 08:47:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272|12493
1628844480000|2021-08-13 08:48:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|7860
1628844490000|2021-08-13 08:48:10|272.4||272.4||272.4||272.4||8345
1628844500000|2021-08-13 08:48:20|272.3||272.3||272.3||272.3||0
1628844510000|2021-08-13 08:48:30|272.4||272.4||272.4||272.4||6172
1628844610000|2021-08-13 08:50:10|272.5|272.3|272.5|272.4|272.5|272.4|272.5|272.3|15360
1628844700000|2021-08-13 08:51:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|8365
1628844710000|2021-08-13 08:51:50||272.2||272.3||272.3||272.2|7112
1628844720000|2021-08-13 08:52:00||272.2||272.2||272.2||272.2|4084
1628844770000|2021-08-13 08:52:50|272.5|272.3|272.7|272.6|272.7|272.6|272.5|272.3|41976
1628844780000|2021-08-13 08:53:00|272.8||272.8||272.8||272.7||17744
1628844790000|2021-08-13 08:53:10|272.7||272.7||272.7||272.7||0
1628844900000|2021-08-13 08:55:00||272.5||272.6||272.6||272.5|4154
1628844910000|2021-08-13 08:55:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|13990
1628844920000|2021-08-13 08:55:20||272.6||272.7||272.7||272.6|5659
1628844940000|2021-08-13 08:55:40|||||||||4123
1628845050000|2021-08-13 08:57:30|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|13419
1628845060000|2021-08-13 08:57:40|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|12776
1628845070000|2021-08-13 08:57:50||272.4||272.4||272.4||272.4|0
1628845100000|2021-08-13 08:58:20|||||||||2
1628845180000|2021-08-13 08:59:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|4935
1628845250000|2021-08-13 09:00:50|||||||||1980
1628845420000|2021-08-13 09:03:40|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.1|13787
1628845430000|2021-08-13 09:03:50||272.1||272.2||272.2||272.1|5376
1628845440000|2021-08-13 09:04:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|5987
1628845450000|2021-08-13 09:04:10||272.2||272.3||272.3||272.2|2509
1628845480000|2021-08-13 09:04:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|1328
1628845570000|2021-08-13 09:06:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|6519
1628845620000|2021-08-13 09:07:00|||||||||207
1628845680000|2021-08-13 09:08:00|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|6539
1628845690000|2021-08-13 09:08:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|6564
1628845700000|2021-08-13 09:08:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|11175
1628845720000|2021-08-13 09:08:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|2612
1628845740000|2021-08-13 09:09:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|9991
1628845780000|2021-08-13 09:09:40|272.7||272.6||272.7||272.6||0
1628845790000|2021-08-13 09:09:50|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|0
1628845900000|2021-08-13 09:11:40|272.7||272.6||272.7||272.6||549
1628845910000|2021-08-13 09:11:50|272.7||272.7||272.7||272.6||1299
1628845920000|2021-08-13 09:12:00||272.6||272.6||272.6||272.6|0
1628845990000|2021-08-13 09:13:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|3994
1628846050000|2021-08-13 09:14:10|272.7||272.6||272.7||272.6||0
1628846070000|2021-08-13 09:14:30|272.6|272.4|272.7|272.5|272.7|272.5|272.6|272.4|0
1628846080000|2021-08-13 09:14:40|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1628846090000|2021-08-13 09:14:50|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1628846100000|2021-08-13 09:15:00|272.6|272.4|272.6|272.4|272.7|272.5|272.6|272.4|0
1628846110000|2021-08-13 09:15:10|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1628846120000|2021-08-13 09:15:20|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1628846130000|2021-08-13 09:15:30|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1628846150000|2021-08-13 09:15:50|272.6|272.4|272.6|272.4|272.7|272.5|272.6|272.4|0
1628846170000|2021-08-13 09:16:10|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1628846180000|2021-08-13 09:16:20|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1628846200000|2021-08-13 09:16:40|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1628846260000|2021-08-13 09:17:40|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1628846270000|2021-08-13 09:17:50|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1628846280000|2021-08-13 09:18:00|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1628846300000|2021-08-13 09:18:20|272.7|272.5|272.6|272.4|272.7|272.5|272.6|272.4|0
1628846310000|2021-08-13 09:18:30|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1628846320000|2021-08-13 09:18:40|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1628846330000|2021-08-13 09:18:50|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1628846340000|2021-08-13 09:19:00|272.6|272.4|272.6|272.4|272.7|272.5|272.6|272.4|0
1628846350000|2021-08-13 09:19:10|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1628846360000|2021-08-13 09:19:20|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1628846400000|2021-08-13 09:20:00|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1628846420000|2021-08-13 09:20:20|272.8|272.6|272.9|272.7|272.9|272.7|272.7|272.5|1285
1628846440000|2021-08-13 09:20:40|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|0
1628846450000|2021-08-13 09:20:50|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|0
1628846460000|2021-08-13 09:21:00|272.7|272.4|272.7|272.4|272.7|272.4|272.7|272.4|562
1628846470000|2021-08-13 09:21:10|272.8|272.5|272.7|272.4|272.8|272.5|272.7|272.4|0
1628846480000|2021-08-13 09:21:20|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|0
1628846490000|2021-08-13 09:21:30|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1628846500000|2021-08-13 09:21:40|272.5|272.3|272.6|272.4|272.6|272.4|272.5|272.3|588
1628846510000|2021-08-13 09:21:50|272.5|272.3|272.4|272.2|272.5|272.3|272.4|272.2|920
1628846520000|2021-08-13 09:22:00|272.5|272.3|272.5|272.3|272.5|272.3|272.4|272.2|0
1628846530000|2021-08-13 09:22:10|272.4|272.2|272.5|272.3|272.6|272.4|272.4|272.2|0
1628846560000|2021-08-13 09:22:40|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1628846570000|2021-08-13 09:22:50|272.5|272.3|272.6|272.4|272.6|272.4|272.5|272.3|0
1628846580000|2021-08-13 09:23:00|272.5|272.3|272.6|272.4|272.6|272.4|272.5|272.3|0
1628846590000|2021-08-13 09:23:10|272.5|272.3|272.6|272.4|272.6|272.4|272.5|272.3|0
1628846600000|2021-08-13 09:23:20|272.5|272.3|272.6|272.4|272.6|272.4|272.5|272.3|0
1628846610000|2021-08-13 09:23:30|272.5|272.3|272.7|272.5|272.7|272.5|272.5|272.3|2500
1628846620000|2021-08-13 09:23:40|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1628846630000|2021-08-13 09:23:50|272.7|272.5|272.7|272.4|272.7|272.5|272.6|272.3|0
1628846640000|2021-08-13 09:24:00|272.6|272.3|272.7|272.4|272.7|272.4|272.6|272.3|0
1628846660000|2021-08-13 09:24:20|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.4|0
1628846670000|2021-08-13 09:24:30|272.6|272.4|272.7|272.5|272.7|272.5|272.6|272.4|2155
1628846700000|2021-08-13 09:25:00|272.6|272.4|272.5|272.2|272.6|272.4|272.5|272.2|360
1628846710000|2021-08-13 09:25:10|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.2|520
1628846720000|2021-08-13 09:25:20|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|0
1628846770000|2021-08-13 09:26:10|272.6|272.4|272.5|272.3|272.6|272.4|272.5|272.3|0
1628846780000|2021-08-13 09:26:20|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1628846800000|2021-08-13 09:26:40|272.5|272.3|272.6|272.3|272.7|272.4|272.5|272.3|0
1628846830000|2021-08-13 09:27:10|272.7|272.4|272.7|272.4|272.7|272.4|272.7|272.4|0
1628846850000|2021-08-13 09:27:30|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.4|0
1628846860000|2021-08-13 09:27:40|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1628846870000|2021-08-13 09:27:50|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1628846880000|2021-08-13 09:28:00|272.6|272.4|272.6|272.3|272.7|272.5|272.6|272.3|575
1628846900000|2021-08-13 09:28:20|272.7|272.4|272.7|272.4|272.7|272.4|272.7|272.4|0
1628846910000|2021-08-13 09:28:30|272.6|272.5|272.6|272.4|272.7|272.5|272.6|272.4|0
1628846920000|2021-08-13 09:28:40|272.7|272.5|272.6|272.4|272.7|272.5|272.6|272.4|0
1628846940000|2021-08-13 09:29:00|272.7|272.5|272.5|272.3|272.7|272.5|272.5|272.3|0
1628846950000|2021-08-13 09:29:10|272.6|272.4|272.6|272.4|272.6|272.4|272.5|272.3|0
1628846960000|2021-08-13 09:29:20|272.5|272.3|272.6|272.4|272.6|272.4|272.5|272.3|0
1628846970000|2021-08-13 09:29:30|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|0
1628847000000|2021-08-13 09:30:00|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|17713
1628847030000|2021-08-13 09:30:30|||||||||2000
1628847090000|2021-08-13 09:31:30|272.6||272.6||272.6||272.6||0
1628847140000|2021-08-13 09:32:20||272.5||272.5||272.5||272.5|13
1628847200000|2021-08-13 09:33:20|||||||||14
1628847300000|2021-08-13 09:35:00|||||||||9
1628847360000|2021-08-13 09:36:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|4982
1628847370000|2021-08-13 09:36:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|7289
1628847400000|2021-08-13 09:36:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|7625
1628847450000|2021-08-13 09:37:30|||||||||400
1628847460000|2021-08-13 09:37:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|3911
1628847490000|2021-08-13 09:38:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|4068
1628847500000|2021-08-13 09:38:20|||||||||12
1628847550000|2021-08-13 09:39:10|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|6450
1628847560000|2021-08-13 09:39:20|||||||||260
1628847590000|2021-08-13 09:39:50|||||||||10
1628847670000|2021-08-13 09:41:10||272.8||272.8||272.8||272.8|68
1628847690000|2021-08-13 09:41:30|273||272.9||273||272.9||7721
1628847700000|2021-08-13 09:41:40|||||||||95
1628847710000|2021-08-13 09:41:50|273||273||273||273||0
1628847820000|2021-08-13 09:43:40|272.9||272.9||272.9||272.9||0
1628847850000|2021-08-13 09:44:10|||||||||973
1628847900000|2021-08-13 09:45:00||272.7||272.8||272.8||272.7|13547
1628847920000|2021-08-13 09:45:20|||||||||80
1628848000000|2021-08-13 09:46:40|||||||||62
1628848020000|2021-08-13 09:47:00|273|272.9|273|272.9|273|272.9|273|272.9|6950
1628848080000|2021-08-13 09:48:00|273.1|273|273|272.9|273.1|273|273|272.9|37978
1628848100000|2021-08-13 09:48:20|||||||||63
1628848190000|2021-08-13 09:49:50|||||||||130
1628848200000|2021-08-13 09:50:00|||||||||25
1628848300000|2021-08-13 09:51:40|||||||||29
1628848310000|2021-08-13 09:51:50|272.9|272.8|272.7|272.6|272.9|272.8|272.7|272.6|37645
1628848320000|2021-08-13 09:52:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|8784
1628848360000|2021-08-13 09:52:40|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|8381
1628848370000|2021-08-13 09:52:50|272.5|272.4|272.5|272.3|272.6|272.5|272.5|272.3|1759
1628848390000|2021-08-13 09:53:10||272.4||272.3||272.4||272.3|0
1628848400000|2021-08-13 09:53:20|272.6|272.4|272.6|272.5|272.6|272.5|272.6|272.4|15231
1628848450000|2021-08-13 09:54:10||272.4||272.4||272.4||272.4|468
1628848460000|2021-08-13 09:54:20|272.5||272.5||272.5||272.5||0
1628848500000|2021-08-13 09:55:00|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|9393
1628848510000|2021-08-13 09:55:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1628848520000|2021-08-13 09:55:20||272.4||272.5||272.5||272.4|0
1628848600000|2021-08-13 09:56:40|||||||||27
1628848620000|2021-08-13 09:57:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|12456
1628848700000|2021-08-13 09:58:20|||||||||23
1628848790000|2021-08-13 09:59:50|272.6|272.5|272.4|272.3|272.6|272.5|272.4|272.3|20082
1628848810000|2021-08-13 10:00:10|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|4534
1628848840000|2021-08-13 10:00:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|11212
1628848960000|2021-08-13 10:02:40|272.4|272.3|272.3|272.1|272.4|272.3|272.3|272.1|7254
1628848970000|2021-08-13 10:02:50||272.2||272.2||272.2||272.2|0
1628849030000|2021-08-13 10:03:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|9213
1628849040000|2021-08-13 10:04:00|272.3|272.2|272.3|272.2|272.4|272.3|272.3|272.2|14064
1628849050000|2021-08-13 10:04:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|5551
1628849190000|2021-08-13 10:06:30|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|18577
1628849390000|2021-08-13 10:09:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|8926
1628849400000|2021-08-13 10:10:00|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|2853
1628849510000|2021-08-13 10:11:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|5225
1628849520000|2021-08-13 10:12:00|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|13043
1628849530000|2021-08-13 10:12:10|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|3644
1628849550000|2021-08-13 10:12:30|||||||||212
1628849580000|2021-08-13 10:13:00|272.7||272.7||272.7||272.7||0
1628849600000|2021-08-13 10:13:20|272.6||272.6||272.7||272.6||0
1628849780000|2021-08-13 10:16:20|272.5|272.3|272.5|272.3|272.5|272.4|272.4|272.3|41661
1628849800000|2021-08-13 10:16:40|272.4|272.2|272.3|272.2|272.4|272.3|272.3|272.2|18555
1628849810000|2021-08-13 10:16:50|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|18400
1628849820000|2021-08-13 10:17:00|272.2|272.1|272.2|272.1|272.3|272.2|272.2|272.1|5715
1628849830000|2021-08-13 10:17:10|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|9922
1628849850000|2021-08-13 10:17:30||272.2||272.2||272.2||272.2|0
1628849860000|2021-08-13 10:17:40||272.1||272.1||272.2||272.1|8568
1628849870000|2021-08-13 10:17:50||272.2||272.2||272.2||272.2|0
1628849890000|2021-08-13 10:18:10||272.1||272.1||272.1||272.1|2500
1628849920000|2021-08-13 10:18:40||272.2||272.2||272.2||272.2|0
1628849970000|2021-08-13 10:19:30|272.6|272.3|272.7|272.5|272.7|272.5|272.6|272.3|84864
1628850000000|2021-08-13 10:20:00|272.8|272.6|272.7|272.6|272.8|272.7|272.7|272.6|14606
1628850030000|2021-08-13 10:20:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2500
1628850150000|2021-08-13 10:22:30|||||||||500
1628850160000|2021-08-13 10:22:40|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|11058
1628850170000|2021-08-13 10:22:50|272.9||272.8||272.9||272.8||0
1628850180000|2021-08-13 10:23:00|||||||||1000
1628850280000|2021-08-13 10:24:40|272.9|272.8|272.9|272.8|273|272.8|272.9|272.8|509
1628850370000|2021-08-13 10:26:10|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|26966
1628850380000|2021-08-13 10:26:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|914
1628850420000|2021-08-13 10:27:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3215
1628850450000|2021-08-13 10:27:30|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|7660
1628850460000|2021-08-13 10:27:40|||||||||2465
1628850480000|2021-08-13 10:28:00|||||||||228
1628850500000|2021-08-13 10:28:20|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|7784
1628850590000|2021-08-13 10:29:50|||||||||1500
1628851050000|2021-08-13 10:37:30|272.5|272.4|272.6|272.4|272.6|272.5|272.5|272.3|52006
1628851060000|2021-08-13 10:37:40||272.5||272.5||272.5||272.5|0
1628851090000|2021-08-13 10:38:10|||||||||12900
1628851100000|2021-08-13 10:38:20|272.7|272.6|272.7|272.6|272.8|272.7|272.7|272.6|18022
1628851120000|2021-08-13 10:38:40||272.5||272.6||272.6||272.5|0
1628851140000|2021-08-13 10:39:00|272.8|272.7|272.8|272.6|272.8|272.7|272.7|272.6|10519
1628851150000|2021-08-13 10:39:10|272.7||272.7||272.7||272.7||0
1628851250000|2021-08-13 10:40:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|24875
1628851270000|2021-08-13 10:41:10|272.7||272.7||272.7||272.7||0
1628851310000|2021-08-13 10:41:50|272.8|272.6|272.8|272.7|272.9|272.7|272.8|272.6|20027
1628851320000|2021-08-13 10:42:00|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.6|416
1628851330000|2021-08-13 10:42:10|272.9|272.7|272.8|272.7|273|272.8|272.8|272.7|27886
1628851360000|2021-08-13 10:42:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|12801
1628851510000|2021-08-13 10:45:10|||||||||13480
1628851540000|2021-08-13 10:45:40|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|8943
1628851570000|2021-08-13 10:46:10|||||||||18
1628851630000|2021-08-13 10:47:10|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|4233
1628851640000|2021-08-13 10:47:20||272.6||272.5||272.6||272.5|288
1628851660000|2021-08-13 10:47:40||272.6||272.6||272.6||272.6|0
1628851730000|2021-08-13 10:48:50|272.8||272.7||272.8||272.7||3341
1628851760000|2021-08-13 10:49:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1628851800000|2021-08-13 10:50:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|442
1628851810000|2021-08-13 10:50:10|272.8||272.8||272.8||272.8||0
1628851820000|2021-08-13 10:50:20|272.7||272.7||272.7||272.7||0
1628851850000|2021-08-13 10:50:50|272.8||272.8||272.8||272.8||0
1628851860000|2021-08-13 10:51:00||272.7||272.7||272.7||272.7|0
1628851890000|2021-08-13 10:51:30|||||||||1028
1628851920000|2021-08-13 10:52:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|3294
1628851930000|2021-08-13 10:52:10|||||||||1493
1628851950000|2021-08-13 10:52:30|273|272.9|273|272.9|273|272.9|273|272.9|2296
1628852070000|2021-08-13 10:54:30|272.9|272.8|272.9|272.8|273|272.9|272.9|272.8|39347
1628852100000|2021-08-13 10:55:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|4492
1628852110000|2021-08-13 10:55:10|272.9||272.8||272.9||272.8||0
1628852150000|2021-08-13 10:55:50|||||||||1646
1628852390000|2021-08-13 10:59:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|5670
1628852400000|2021-08-13 11:00:00|272.8|272.7|272.8|272.7|272.9|272.7|272.8|272.7|12273
1628852410000|2021-08-13 11:00:10|272.9||272.9||272.9||272.9||0
1628852520000|2021-08-13 11:02:00|272.8||272.8||272.8||272.8||0
1628852590000|2021-08-13 11:03:10|||||||||1200
1628852600000|2021-08-13 11:03:20|||||||||2362
1628852660000|2021-08-13 11:04:20|272.9|272.8|272.9|272.8|272.9|272.8|272.8|272.8|6388
1628852690000|2021-08-13 11:04:50|273|272.7|273|272.9|273|272.9|273|272.7|9422
1628852730000|2021-08-13 11:05:30|273.1|273|273.3|273.1|273.3|273.2|273.1|273|80084
1628852750000|2021-08-13 11:05:50|273.4|273.2|273.4|273.3|273.4|273.3|273.4|273.2|3308
1628852770000|2021-08-13 11:06:10|273.5|273.4|273.5|273.3|273.5|273.4|273.4|273.3|8772
1628852790000|2021-08-13 11:06:30|||||||||1150
1628852810000|2021-08-13 11:06:50|273.4||273.4||273.4||273.4||0
1628852840000|2021-08-13 11:07:20|273.5||273.5||273.5||273.5||3781
1628852860000|2021-08-13 11:07:40||273.4||273.4||273.4||273.4|0
1628852920000|2021-08-13 11:08:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2781
1628852930000|2021-08-13 11:08:50|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|6122
1628853000000|2021-08-13 11:10:00|273.5|273.4|273.5|273.3|273.5|273.4|273.4|273.3|19751
1628853120000|2021-08-13 11:12:00|273.4||273.4||273.4||273.4||0
1628853160000|2021-08-13 11:12:40|||||||||2000
1628853320000|2021-08-13 11:15:20|||||||||4462
1628853330000|2021-08-13 11:15:30|||||||||2000
1628853430000|2021-08-13 11:17:10|||||||||800
1628853590000|2021-08-13 11:19:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|13514
1628853640000|2021-08-13 11:20:40||273.3||273.3||273.3||273.3|0
1628853650000|2021-08-13 11:20:50|273.4|273.2|273.3|273.2|273.4|273.2|273.3|273.2|146
1628853670000|2021-08-13 11:21:10|273.2|273.1|273.1|272.9|273.2|273.1|273|272.9|54020
1628853700000|2021-08-13 11:21:40|273||273||273||273||1562
1628853760000|2021-08-13 11:22:40|||||||||15
1628853790000|2021-08-13 11:23:10|||||||||1936
1628853800000|2021-08-13 11:23:20|272.9|272.8|272.9|272.8|273|272.8|272.9|272.7|25366
1628853810000|2021-08-13 11:23:30||272.7||272.8||272.8||272.7|12038
1628853820000|2021-08-13 11:23:40||272.7||272.8||272.8||272.7|7187
1628853830000|2021-08-13 11:23:50||272.7||272.7||272.8||272.7|4922
1628853840000|2021-08-13 11:24:00||272.8||272.8||272.8||272.8|0
1628853850000|2021-08-13 11:24:10|272.8|272.7|272.8|272.7|272.8|272.7|272.7|272.6|15195
1628853860000|2021-08-13 11:24:20|272.7|272.6|272.7|272.5|272.7|272.6|272.6|272.5|21914
1628853870000|2021-08-13 11:24:30|272.6|272.6|272.6|272.5|272.6|272.6|272.6|272.5|6034
1628853880000|2021-08-13 11:24:40||272.4||272.4||272.4||272.4|10900
1628853890000|2021-08-13 11:24:50|272.7|272.5|272.7|272.5|272.8|272.7|272.7|272.5|38011
1628853910000|2021-08-13 11:25:10|272.6||272.6||272.7||272.6||0
1628853920000|2021-08-13 11:25:20|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|3119
1628854080000|2021-08-13 11:28:00|272.8|272.6|273|272.9|273|272.9|272.8|272.6|26480
1628854100000|2021-08-13 11:28:20|||||||||2000
1628854110000|2021-08-13 11:28:30|273.1|273|273.1|273|273.1|273|273.1|273|8693
1628854140000|2021-08-13 11:29:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|519
1628854270000|2021-08-13 11:31:10|||||||||1755
1628854370000|2021-08-13 11:32:50|||||||||200
1628854400000|2021-08-13 11:33:20|273.1|273|273|272.9|273.1|273|273|272.9|9698
1628854410000|2021-08-13 11:33:30|273.1|273|273.1|272.9|273.1|273|273.1|272.9|6376
1628854440000|2021-08-13 11:34:00||273||273||273||273|0
1628854640000|2021-08-13 11:37:20|||||||||200
1628854710000|2021-08-13 11:38:30|273|272.9|273|272.9|273|272.9|273|272.9|3398
1628854790000|2021-08-13 11:39:50|||||||||1000
1628854950000|2021-08-13 11:42:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|10351
1628854990000|2021-08-13 11:43:10|273|272.9|273.1|273|273.1|273|273|272.9|4510
1628855000000|2021-08-13 11:43:20||272.9||273||273||272.9|0
1628855020000|2021-08-13 11:43:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3056
1628855040000|2021-08-13 11:44:00||273||273||273||273|1294
1628855120000|2021-08-13 11:45:20||273.1||273.1||273.1||273.1|0
1628855190000|2021-08-13 11:46:30|||||||||4002
1628855230000|2021-08-13 11:47:10|273.1|273|273.1|273|273.1|273.1|273.1|273|4093
1628855260000|2021-08-13 11:47:40|||||||||1000
1628855330000|2021-08-13 11:48:50|273|272.9|273.1|273|273.1|273|273|272.9|6515
1628855400000|2021-08-13 11:50:00||272.9||272.9||273||272.9|2815
1628855500000|2021-08-13 11:51:40|||||||||3
1628855520000|2021-08-13 11:52:00|273|272.8|272.9|272.8|273|272.8|272.9|272.8|3760
1628855660000|2021-08-13 11:54:20|273|272.9|273|272.9|273|272.9|273|272.9|10338
1628855740000|2021-08-13 11:55:40|273.1|273|273.1|273|273.1|273|273.1|273|5130
1628855800000|2021-08-13 11:56:40|||||||||5
1628855900000|2021-08-13 11:58:20|||||||||2
1628856000000|2021-08-13 12:00:00|273|272.9|273|272.8|273|272.9|273|272.8|13194
1628856070000|2021-08-13 12:01:10|272.9|272.7|272.9|272.8|272.9|272.8|272.8|272.7|5519
1628856080000|2021-08-13 12:01:20|273|272.9|272.9|272.8|273|272.9|272.9|272.8|1115
1628856120000|2021-08-13 12:02:00|273|272.9|273|272.9|273|272.9|273|272.9|1144
1628856240000|2021-08-13 12:04:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|9728
1628856250000|2021-08-13 12:04:10|273|272.9|273|272.9|273|272.9|273|272.9|1283
1628856260000|2021-08-13 12:04:20|273.1|273|273.1|273|273.1|273|273.1|272.9|21048
1628856270000|2021-08-13 12:04:30|273.2|273.1|273.2|273.1|273.2|273.1|273.1|273|7185
1628856300000|2021-08-13 12:05:00|273.1|273|273.1|273|273.1|273|273.1|273|179
1628856580000|2021-08-13 12:09:40|273.2||273.1||273.2||273.1||2311
1628856780000|2021-08-13 12:13:00|||||||||100
1628856940000|2021-08-13 12:15:40|||||||||300
1628857070000|2021-08-13 12:17:50|||||||||1099
1628857110000|2021-08-13 12:18:30|273|272.9|272.8|272.7|273|272.9|272.8|272.7|37026
1628857170000|2021-08-13 12:19:30|272.9|272.8|273|272.9|273|272.9|272.9|272.8|9009
1628857200000|2021-08-13 12:20:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2968
1628857280000|2021-08-13 12:21:20|273|272.9|273|272.9|273|272.9|273|272.9|6476
1628857320000|2021-08-13 12:22:00||272.8||272.9||272.9||272.8|9705
1628857360000|2021-08-13 12:22:40|273.1|273|273.1|273|273.1|273|273.1|272.9|12802
1628857390000|2021-08-13 12:23:10|||||||||20
1628857480000|2021-08-13 12:24:40|273|272.9|273|272.9|273|272.9|272.9|272.8|6300
1628857610000|2021-08-13 12:26:50|273.1|273|273.1|273|273.1|273|273.1|273|1777
1628857620000|2021-08-13 12:27:00|273|272.9|273.1|273|273.1|273|273|272.9|1212
1628857670000|2021-08-13 12:27:50|273|272.9|273|272.9|273|272.9|273|272.9|1284
1628857700000|2021-08-13 12:28:20|273.1|273|273.1|273|273.1|273|273.1|273|942
1628857970000|2021-08-13 12:32:50|273.2|273.1|273|272.9|273.2|273.1|273|272.9|17963
1628857980000|2021-08-13 12:33:00|272.9|272.8|272.9|272.8|273|272.8|272.9|272.8|589
1628858070000|2021-08-13 12:34:30|273|272.9|273|272.9|273|272.9|273|272.9|3974
1628858390000|2021-08-13 12:39:50|||||||||500
1628858810000|2021-08-13 12:46:50|272.9|272.8|273|272.9|273.1|272.9|272.9|272.8|35991
1628858820000|2021-08-13 12:47:00|273.1|273|273.1|273|273.1|273|273.1|272.9|3422
1628858830000|2021-08-13 12:47:10|||||||||2319
1628858850000|2021-08-13 12:47:30|||||||||2000
1628858860000|2021-08-13 12:47:40|273.2|273.1|273.2|273|273.2|273.1|273.2|273|2181
1628858880000|2021-08-13 12:48:00|273.1||273.1||273.1||273.1||0
1628858900000|2021-08-13 12:48:20|273|272.9|273|272.9|273.1|272.9|273|272.9|4022
1628858930000|2021-08-13 12:48:50|273.1|273|273.2|273|273.2|273.1|273.1|273|8292
1628858950000|2021-08-13 12:49:10||273.1||273.1||273.1||273.1|0
1628858960000|2021-08-13 12:49:20|273.1|273|273.2|273|273.2|273|273.1|273|10252
1628859070000|2021-08-13 12:51:10||273.1||273.1||273.1||273.1|0
1628859090000|2021-08-13 12:51:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|4506
1628859110000|2021-08-13 12:51:50|||||||||4000
1628859190000|2021-08-13 12:53:10|||||||||5
1628859240000|2021-08-13 12:54:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|6766
1628859270000|2021-08-13 12:54:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1281
1628859300000|2021-08-13 12:55:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|4125
1628859430000|2021-08-13 12:57:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|8195
1628859480000|2021-08-13 12:58:00|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|11011
1628859660000|2021-08-13 13:01:00|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|23930
1628859790000|2021-08-13 13:03:10|273.8||273.8||273.8||273.8||7634
1628859800000|2021-08-13 13:03:20|273.7||273.8||273.8||273.7||2500
1628859810000|2021-08-13 13:03:30|273.7|273.7|273.7|273.6|273.8|273.7|273.7|273.6|11551
1628859820000|2021-08-13 13:03:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|4711
1628859870000|2021-08-13 13:04:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|524
1628859900000|2021-08-13 13:05:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|3780
1628859940000|2021-08-13 13:05:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|340
1628860280000|2021-08-13 13:11:20|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|6202
1628860400000|2021-08-13 13:13:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|26622
1628860410000|2021-08-13 13:13:30|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.3|5928
1628860430000|2021-08-13 13:13:50|273.6||273.6||273.6||273.6||0
1628860460000|2021-08-13 13:14:20||273.5||273.5||273.5||273.5|0
1628860560000|2021-08-13 13:16:00|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|1655
1628860570000|2021-08-13 13:16:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|98
1628860610000|2021-08-13 13:16:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|4180
1628860630000|2021-08-13 13:17:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|34096
1628860640000|2021-08-13 13:17:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|6827
1628860690000|2021-08-13 13:18:10|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|16707
1628860710000|2021-08-13 13:18:30||273.6||273.7||273.7||273.6|26882
1628860720000|2021-08-13 13:18:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2025
1628860750000|2021-08-13 13:19:10|274||274||274||274||4661
1628860780000|2021-08-13 13:19:40|273.9||273.9||273.9||273.9||0
1628860810000|2021-08-13 13:20:10|273.8|273.7|273.9|273.7|273.9|273.8|273.8|273.7|11297
1628860860000|2021-08-13 13:21:00|274|273.8|274|273.9|274|273.9|274|273.8|11621
1628860870000|2021-08-13 13:21:10|274.1|274|274.2|274.1|274.2|274.1|274.1|274|38454
1628860890000|2021-08-13 13:21:30|274.1|274|274.1|274|274.2|274.1|274.1|274|7875
1628860900000|2021-08-13 13:21:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|2500
1628860910000|2021-08-13 13:21:50|274.3||274.3||274.3||274.3||2599
1628860920000|2021-08-13 13:22:00|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|2516
1628860930000|2021-08-13 13:22:10|||||||||500
1628860940000|2021-08-13 13:22:20|274.3|274.1|274.3|274.1|274.3|274.1|274.2|274.1|6904
1628860950000|2021-08-13 13:22:30|274.2|274|274.1|274|274.2|274.1|274.1|274|28893
1628860960000|2021-08-13 13:22:40|274|273.9|274.1|273.9|274.1|273.9|274|273.9|5801
1628860980000|2021-08-13 13:23:00|274||274||274||274||10000
1628860990000|2021-08-13 13:23:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2022
1628861000000|2021-08-13 13:23:20|274|273.9|274|273.8|274|273.9|273.9|273.8|8207
1628861010000|2021-08-13 13:23:30|273.9|273.9|274|273.9|274|273.9|273.9|273.8|6223
1628861040000|2021-08-13 13:24:00|274.1|274|274.1|274|274.1|274|274.1|274|27872
1628861050000|2021-08-13 13:24:10||273.9||274||274||273.9|2378
1628861110000|2021-08-13 13:25:10|274|273.9|274|273.9|274|273.9|274|273.9|3713
1628861160000|2021-08-13 13:26:00|274.1|274|274.1|274|274.1|274|274.1|273.9|6866
1628861180000|2021-08-13 13:26:20|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|7235
1628861200000|2021-08-13 13:26:40||274.2||274.1||274.2||274.1|3906
1628861210000|2021-08-13 13:26:50|274.2|274.2|274.3|274.2|274.3|274.2|274.2|274.2|1000
1628861230000|2021-08-13 13:27:10|274.2|274.1|274.2|274.1|274.3|274.2|274.2|274.1|9896
1628861240000|2021-08-13 13:27:20|274.1|274|274.1|274|274.1|274|274.1|274|1277
1628861280000|2021-08-13 13:28:00|274.2|274.1|274.2|274|274.2|274.1|274.1|274|9772
1628861290000|2021-08-13 13:28:10||274.1||274.1||274.1||274.1|0
1628861310000|2021-08-13 13:28:30|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|5651
1628861380000|2021-08-13 13:29:40|274.2|274|274.1|274|274.2|274|274.1|274|9430
1628861390000|2021-08-13 13:29:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|2500
1628861450000|2021-08-13 13:30:50|274.1|274|274.2|274.1|274.2|274.1|274.1|274|11546
1628861460000|2021-08-13 13:31:00|274.1|274|274|273.9|274.1|274|274|273.9|32732
1628861470000|2021-08-13 13:31:10|274.1|274|274|273.9|274.1|274|274|273.9|2458
1628861500000|2021-08-13 13:31:40|273.9|273.8|273.9|273.8|273.9|273.8|273.8|273.7|15445
1628861510000|2021-08-13 13:31:50|274|273.9|274.1|274|274.1|274|274|273.9|14690
1628861530000|2021-08-13 13:32:10|274|273.9|274|273.9|274|273.9|274|273.9|0
1628861570000|2021-08-13 13:32:50|274.1|274|274.1|273.9|274.1|274|274.1|273.9|1278
1628861580000|2021-08-13 13:33:00|274.2|274|274.1|274|274.2|274.1|274.1|273.9|22860
1628861600000|2021-08-13 13:33:20|274.2|274.1|274.2|274|274.2|274.1|274.2|274|8266
1628861610000|2021-08-13 13:33:30|274.1||274.1||274.1||274.1||0
1628861630000|2021-08-13 13:33:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|5188
1628861660000|2021-08-13 13:34:20|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|3684
1628861670000|2021-08-13 13:34:30||274.2||274.2||274.2||274.2|0
1628861700000|2021-08-13 13:35:00|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|9751
1628861710000|2021-08-13 13:35:10||274.4||274.4||274.4||274.4|0
1628861720000|2021-08-13 13:35:20|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.2|5077
1628861730000|2021-08-13 13:35:30|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|5900
1628861750000|2021-08-13 13:35:50|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|3267
1628861760000|2021-08-13 13:36:00|||||||||2861
1628861770000|2021-08-13 13:36:10||274.2||274.2||274.2||274.2|1277
1628861790000|2021-08-13 13:36:30||274.3||274.3||274.3||274.3|0
1628861840000|2021-08-13 13:37:20|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|8632
1628861850000|2021-08-13 13:37:30|274.4||274.4||274.4||274.4||0
1628861860000|2021-08-13 13:37:40|274.5|274.4|274.5|274.3|274.5|274.4|274.4|274.3|25529
1628861870000|2021-08-13 13:37:50|274.4||274.5||274.5||274.4||0
1628861880000|2021-08-13 13:38:00|274.4|274.4|274.5|274.3|274.5|274.4|274.4|274.3|31481
1628861890000|2021-08-13 13:38:10|274.6|274.4|274.6|274.5|274.6|274.5|274.6|274.4|8175
1628861910000|2021-08-13 13:38:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|9666
1628861980000|2021-08-13 13:39:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|4808
1628861990000|2021-08-13 13:39:50|||||||||16700
1628862010000|2021-08-13 13:40:10|274.7|274.4|274.7|274.5|274.7|274.5|274.7|274.4|11905
1628862030000|2021-08-13 13:40:30||274.6||274.6||274.6||274.6|0
1628862080000|2021-08-13 13:41:20|||||||||2542
1628862130000|2021-08-13 13:42:10|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|12072
1628862150000|2021-08-13 13:42:30|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|21253
1628862160000|2021-08-13 13:42:40||274.5||274.5||274.5||274.4|2189
1628862190000|2021-08-13 13:43:10|||||||||2000
1628862210000|2021-08-13 13:43:30|274.7||274.7||274.7||274.6||0
1628862240000|2021-08-13 13:44:00||274.6||274.6||274.6||274.6|0
1628862290000|2021-08-13 13:44:50|274.6|274.5|274.7|274.5|274.7|274.6|274.6|274.5|21463
1628862300000|2021-08-13 13:45:00||274.6||274.6||274.6||274.5|1705
1628862330000|2021-08-13 13:45:30|274.6|274.5|274.3|274.2|274.6|274.5|274.3|274.2|42046
1628862340000|2021-08-13 13:45:40|274.4||274.4||274.4||274.4||1277
1628862350000|2021-08-13 13:45:50||274.3||274.3||274.3||274.3|0
1628862390000|2021-08-13 13:46:30|274.5||274.5||274.5||274.5||6035
1628862410000|2021-08-13 13:46:50|274.6|274.4|274.5|274.4|274.6|274.4|274.5|274.4|15871
1628862430000|2021-08-13 13:47:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|1127
1628862560000|2021-08-13 13:49:20|274.3|274.2|274.3|274.2|274.3|274.3|274.2|274.1|25835
1628862570000|2021-08-13 13:49:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|3626
1628862620000|2021-08-13 13:50:20|274.5|274.4|274.5|274.4|274.6|274.4|274.5|274.4|2792
1628862670000|2021-08-13 13:51:10|274.4|274.2|274.6|274.5|274.6|274.5|274.4|274.2|38723
1628862690000|2021-08-13 13:51:30|274.5|274.4|274.5|274.4|274.6|274.5|274.5|274.4|7119
1628862760000|2021-08-13 13:52:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|1276
1628862780000|2021-08-13 13:53:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|2558
1628862840000|2021-08-13 13:54:00|||||||||22966
1628863020000|2021-08-13 13:57:00|274.6|274.3|274.3|274.2|274.6|274.5|274.3|274.2|29555
1628863080000|2021-08-13 13:58:00|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|3008
1628863090000|2021-08-13 13:58:10|274.5||274.5||274.5||274.5||0
1628863190000|2021-08-13 13:59:50|274.4||274.4||274.5||274.4||561
1628863200000|2021-08-13 14:00:00|274.5||274.5||274.5||274.5||537
1628863210000|2021-08-13 14:00:10||274.4||274.4||274.4||274.4|0
1628863220000|2021-08-13 14:00:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|3088
1628863230000|2021-08-13 14:00:30|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274|666
1628863240000|2021-08-13 14:00:40||274||274||274.1||274|0
1628863280000|2021-08-13 14:01:20|274.1|274.1|274|273.9|274.1|274.1|273.9|273.8|28152
1628863320000|2021-08-13 14:02:00|274.1|274|274.1|274|274.1|274|274|273.9|16203
1628863330000|2021-08-13 14:02:10|274|273.9|274|273.9|274.1|273.9|274|273.9|2303
1628863460000|2021-08-13 14:04:20|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.6|30360
1628863610000|2021-08-13 14:06:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|10832
1628863630000|2021-08-13 14:07:10|274|273.9|274|273.9|274|273.9|274|273.9|13700
1628863690000|2021-08-13 14:08:10|273.9|273.8|273.9|273.7|274|273.8|273.9|273.7|4053
1628863700000|2021-08-13 14:08:20|273.8|273.8|273.8|273.7|273.8|273.8|273.8|273.7|2531
1628863710000|2021-08-13 14:08:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|5242
1628863730000|2021-08-13 14:08:50|274|273.9|274|273.9|274|273.9|274|273.9|6050
1628863740000|2021-08-13 14:09:00|274.1||274.1||274.1||274.1||0
1628863750000|2021-08-13 14:09:10|274|273.8|274.1|274|274.1|274|274|273.8|13470
1628863760000|2021-08-13 14:09:20|274|273.9|274|273.9|274|273.9|274|273.9|1166
1628863770000|2021-08-13 14:09:30|||||||||10
1628863820000|2021-08-13 14:10:20|274.1|274|274.1|274|274.1|274|274.1|274|3278
1628863850000|2021-08-13 14:10:50|274|273.9|273.9|273.8|274|273.9|273.9|273.8|7686
1628863860000|2021-08-13 14:11:00|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|1077
1628863870000|2021-08-13 14:11:10||273.6||273.6||273.7||273.6|0
1628863880000|2021-08-13 14:11:20||273.7||273.7||273.7||273.7|0
1628863910000|2021-08-13 14:11:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1309
1628863920000|2021-08-13 14:12:00|||||||||8
1628863930000|2021-08-13 14:12:10|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|3731
1628863950000|2021-08-13 14:12:30|273.8||273.8||273.8||273.8||0
1628863970000|2021-08-13 14:12:50|||||||||6000
1628864020000|2021-08-13 14:13:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3767
1628864030000|2021-08-13 14:13:50|274||273.9||274||273.9||0
1628864040000|2021-08-13 14:14:00|274||274||274||273.9||0
1628864060000|2021-08-13 14:14:20|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|1502
1628864070000|2021-08-13 14:14:30||273.8||273.8||273.8||273.8|0
1628864200000|2021-08-13 14:16:40|274|273.9|273.9|273.8|274|273.9|273.8|273.7|23337
1628864230000|2021-08-13 14:17:10|274|273.9|274|273.9|274|273.9|274|273.9|3245
1628864240000|2021-08-13 14:17:20||273.8||273.9||273.9||273.8|3204
1628864250000|2021-08-13 14:17:30||273.8||273.9||273.9||273.8|5189
1628864260000|2021-08-13 14:17:40|274.1|274|274.1|274|274.1|274|274.1|274|22661
1628864270000|2021-08-13 14:17:50|274.2|274.1|274.1|274|274.2|274.1|274.1|274|2656
1628864330000|2021-08-13 14:18:50|||||||||3083
1628864370000|2021-08-13 14:19:30|274.2|274.1|274.2|274|274.2|274.1|274.2|274|5768
1628864380000|2021-08-13 14:19:40|274.1||274.1||274.1||274.1||0
1628864390000|2021-08-13 14:19:50|274|273.9|274|273.9|274|273.9|274|273.9|5334
1628864420000|2021-08-13 14:20:20||273.8||273.9||273.9||273.8|18053
1628864460000|2021-08-13 14:21:00|274.1|274|274.1|274|274.1|274|274.1|274|57
1628864520000|2021-08-13 14:22:00|274|273.9|274|273.9|274|273.9|274|273.9|4720
1628864600000|2021-08-13 14:23:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|17566
1628864610000|2021-08-13 14:23:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|385
1628864630000|2021-08-13 14:23:50|||||||||4623
1628864700000|2021-08-13 14:25:00|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|14919
1628864710000|2021-08-13 14:25:10|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|15423
1628864730000|2021-08-13 14:25:30|273.8||273.8||273.8||273.8||0
1628864780000|2021-08-13 14:26:20|273.9||273.9||273.9||273.8||0
1628864800000|2021-08-13 14:26:40|273.8||273.8||273.8||273.8||0
1628865160000|2021-08-13 14:32:40|||||||||2415
1628865180000|2021-08-13 14:33:00|||||||||6
1628865220000|2021-08-13 14:33:40|||||||||2682
1628865250000|2021-08-13 14:34:10|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|9127
1628865260000|2021-08-13 14:34:20||273.8||273.8||273.8||273.8|0
1628865280000|2021-08-13 14:34:40|273.8|273.7|273.7|273.6|273.8|273.7|273.6|273.5|26562
1628865290000|2021-08-13 14:34:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1628865310000|2021-08-13 14:35:10|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|1151
1628865320000|2021-08-13 14:35:20|273.7|273.6|273.8|273.6|273.8|273.7|273.7|273.6|24402
1628865350000|2021-08-13 14:35:50|273.9|273.7|273.9|273.8|273.9|273.8|273.9|273.7|27586
1628865360000|2021-08-13 14:36:00||273.7||273.8||273.8||273.7|1279
1628865380000|2021-08-13 14:36:20||273.7||273.8||273.8||273.7|938
1628865460000|2021-08-13 14:37:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|9157
1628865480000|2021-08-13 14:38:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|3805
1628865490000|2021-08-13 14:38:10|273.8|273.7|273.9|273.7|273.9|273.8|273.8|273.7|7323
1628865570000|2021-08-13 14:39:30|273.8||273.8||273.8||273.8||0
1628865680000|2021-08-13 14:41:20|||||||||100
1628865690000|2021-08-13 14:41:30|||||||||500
1628865800000|2021-08-13 14:43:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3888
1628865810000|2021-08-13 14:43:30||273.7||273.8||273.8||273.7|7211
1628865830000|2021-08-13 14:43:50|||||||||19467
1628865850000|2021-08-13 14:44:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2876
1628865910000|2021-08-13 14:45:10|273.9||273.9||273.9||273.8||7642
1628865920000|2021-08-13 14:45:20||273.8||273.8||273.8||273.8|0
1628865940000|2021-08-13 14:45:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|208
1628866000000|2021-08-13 14:46:40|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|6703
1628866020000|2021-08-13 14:47:00||273.8||273.8||273.8||273.8|0
1628866030000|2021-08-13 14:47:10|274|273.7|274|273.9|274|273.9|274|273.7|24878
1628866050000|2021-08-13 14:47:30||273.8||273.9||273.9||273.8|15469
1628866080000|2021-08-13 14:48:00|273.9|273.8|274|273.8|274|273.9|273.9|273.8|35467
1628866090000|2021-08-13 14:48:10||273.9||273.9||273.9||273.9|0
1628866110000|2021-08-13 14:48:30|||||||||2673
1628866120000|2021-08-13 14:48:40|274.1||274.1||274.1||274||4974
1628866130000|2021-08-13 14:48:50|274||274||274||274||0
1628866230000|2021-08-13 14:50:30|||||||||2755
1628866270000|2021-08-13 14:51:10|||||||||2493
1628866290000|2021-08-13 14:51:30|274.1|274|274.1|274|274.1|274|274.1|274|4705
1628866300000|2021-08-13 14:51:40||273.9||274||274||273.9|11176
1628866320000|2021-08-13 14:52:00|274|273.9|274|273.9|274|273.9|274|273.9|3373
1628866350000|2021-08-13 14:52:30|274.1|274|274.1|273.9|274.1|274|274.1|273.9|12210
1628866360000|2021-08-13 14:52:40||274||273.9||274||273.9|0
1628866380000|2021-08-13 14:53:00||274||274||274||274|0
1628866470000|2021-08-13 14:54:30|274|273.9|274|273.9|274|273.9|274|273.9|2606
1628866550000|2021-08-13 14:55:50|274.1|274|274.1|273.9|274.1|274|274.1|273.9|6380
1628866580000|2021-08-13 14:56:20||274||274||274||274|0
1628866740000|2021-08-13 14:59:00|274|273.9|273.9|273.8|274|273.9|273.9|273.8|22431
1628866750000|2021-08-13 14:59:10|274|273.9|274|273.9|274|273.9|274|273.9|3297
1628866760000|2021-08-13 14:59:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2750
1628866790000|2021-08-13 14:59:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2484
1628866800000|2021-08-13 15:00:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1696
1628866810000|2021-08-13 15:00:10|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|15635
1628866820000|2021-08-13 15:00:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|22692
1628866840000|2021-08-13 15:00:40||273.6||273.6||273.6||273.6|0
1628866930000|2021-08-13 15:02:10|273.7||273.7||273.7||273.7||0
1628866940000|2021-08-13 15:02:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2840
1628866950000|2021-08-13 15:02:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|7312
1628866960000|2021-08-13 15:02:40|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|2500
1628866980000|2021-08-13 15:03:00||273.6||273.6||273.6||273.6|0
1628867000000|2021-08-13 15:03:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2339
1628867010000|2021-08-13 15:03:30|273.7||273.7||273.7||273.7||2636
1628867050000|2021-08-13 15:04:10|273.6|273.6|273.7|273.6|273.7|273.6|273.6|273.6|683
1628867070000|2021-08-13 15:04:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|5024
1628867150000|2021-08-13 15:05:50|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|9303
1628867450000|2021-08-13 15:10:50|||||||||3196
1628867570000|2021-08-13 15:12:50|273.9|273.8|274|273.9|274|273.9|273.9|273.8|18562
1628867660000|2021-08-13 15:14:20|274.1|274|274.1|274|274.1|274|274.1|274|21830
1628867680000|2021-08-13 15:14:40|||||||||1055
1628867710000|2021-08-13 15:15:10|||||||||5570
1628867720000|2021-08-13 15:15:20|||||||||1013
1628867740000|2021-08-13 15:15:40|274|273.9|274|273.9|274|273.9|273.9|273.8|56860
1628867960000|2021-08-13 15:19:20|274.1|274|274.1|274|274.1|274|274.1|274|22318
1628867970000|2021-08-13 15:19:30|274|273.9|274.1|274|274.1|274|274|273.9|2936
1628868000000|2021-08-13 15:20:00|274.2||274.1||274.2||274.1||9891
1628868010000|2021-08-13 15:20:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1172
1628868070000|2021-08-13 15:21:10|274.3|274.2|274.3|274.1|274.3|274.2|274.2|274.1|17489
1628868120000|2021-08-13 15:22:00|274.2||274.3||274.3||274.2||4556
1628868140000|2021-08-13 15:22:20||274.2||274.2||274.2||274.1|21557
1628868210000|2021-08-13 15:23:30|||||||||2780
1628868290000|2021-08-13 15:24:50|274.2|274.1|274.1|274|274.2|274.1|274.1|274|20135
1628868300000|2021-08-13 15:25:00|274|273.9|274.2|274.1|274.2|274.1|274|273.9|12298
1628868310000|2021-08-13 15:25:10|||||||||1206
1628868360000|2021-08-13 15:26:00|274.1|274|274.2|274.1|274.2|274.1|274.1|274|2644
1628868530000|2021-08-13 15:28:50|274.1|274|274.1|274|274.1|274|274.1|274|25400
1628868540000|2021-08-13 15:29:00|274.2|274.1|274.2|274|274.2|274.1|274.1|274|16697
1628868550000|2021-08-13 15:29:10|||||||||87
1628868560000|2021-08-13 15:29:20||274.1||274.1||274.1||274.1|0
1628868570000|2021-08-13 15:29:30|||||||||1356
1628868590000|2021-08-13 15:29:50|274.3||274.3||274.3||274.2||5737
1629097200000|2021-08-16 07:00:00|274.1|274.1|274.2|274.1|274.3|274.1|274.1|274.1|59269
1629097210000|2021-08-16 07:00:10|274.1|274|274.1|273.6|274.1|274|274.1|273.6|4347
1629097220000|2021-08-16 07:00:20|274.2|273.7|274.1|273.7|274.2|273.9|274.1|273.7|0
1629097230000|2021-08-16 07:00:30||273.8||273.8||273.8||273.8|0
1629097250000|2021-08-16 07:00:50||273.9||273.9||273.9||273.9|0
1629097260000|2021-08-16 07:01:00|274|273.8|274.1|273.8|274.2|274|274|273.8|5195
1629097270000|2021-08-16 07:01:10|274|273.5|273.6|273.4|274|273.6|273.6|273.3|10327
1629097300000|2021-08-16 07:01:40|273.7|273.5|273.6|273.4|273.9|273.5|273.6|273.4|26403
1629097320000|2021-08-16 07:02:00|273.5|273.3|273.4|273.1|273.6|273.3|273.4|273.1|8115
1629097330000|2021-08-16 07:02:10|273.3|273|273.2|273|273.3|273|273.2|273|613
1629097340000|2021-08-16 07:02:20|273.1|272.8|273.1|272.8|273.1|272.8|273.1|272.8|1500
1629097370000|2021-08-16 07:02:50|273.2|272.9|273.4|273.1|273.4|273.1|273.1|272.9|9371
1629097380000|2021-08-16 07:03:00|273.3|273|273.2|272.9|273.3|273|273.2|272.9|1099
1629097390000|2021-08-16 07:03:10|273.1||273.1||273.1||273.1||0
1629097440000|2021-08-16 07:04:00|273.2|273|273.4|273.1|273.4|273.1|273.2|273|29
1629097500000|2021-08-16 07:05:00|273.5|273.2|273.3|273|273.5|273.3|273.2|273|5160
1629097520000|2021-08-16 07:05:20|273.2|272.9|273.2|272.9|273.2|272.9|273.2|272.9|30000
1629097530000|2021-08-16 07:05:30|273.3|273|273.3|273|273.3|273|273.3|273|1501
1629097540000|2021-08-16 07:05:40|273.2||273.3||273.3||273.2||0
1629097570000|2021-08-16 07:06:10|273.2|272.9|273.1|272.9|273.2|272.9|273.1|272.9|603
1629097580000|2021-08-16 07:06:20|273.2|273|273.5|273.2|273.6|273.3|273.1|273|8337
1629097590000|2021-08-16 07:06:30|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|186
1629097660000|2021-08-16 07:07:40|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|1829
1629097680000|2021-08-16 07:08:00|273.6||273.6||273.6||273.6||3427
1629097690000|2021-08-16 07:08:10|273.5||273.6||273.6||273.5||2250
1629097720000|2021-08-16 07:08:40|273.7|273.4|273.6|273.5|273.8|273.5|273.6|273.4|7060
1629097760000|2021-08-16 07:09:20|273.7||273.8||273.8||273.7||25
1629097790000|2021-08-16 07:09:50|273.9|273.6|273.9|273.7|273.9|273.7|273.9|273.6|0
1629097840000|2021-08-16 07:10:40|273.8|273.6|273.7|273.5|273.8|273.6|273.7|273.5|5578
1629097850000|2021-08-16 07:10:50|273.6|273.4|273.7|273.5|273.7|273.5|273.6|273.4|4013
1629097900000|2021-08-16 07:11:40|273.6|273.4|273.6|273.4|273.6|273.4|273.5|273.4|607
1629097910000|2021-08-16 07:11:50|273.5||273.5||273.5||273.5||135
1629097920000|2021-08-16 07:12:00|273.6|273.5|273.8|273.6|273.8|273.6|273.6|273.5|1869
1629097930000|2021-08-16 07:12:10|273.7||273.8||273.8||273.7||1500
1629097940000|2021-08-16 07:12:20|273.7||273.8||273.8||273.7||0
1629097950000|2021-08-16 07:12:30|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|0
1629097970000|2021-08-16 07:12:50|274|273.8|274|273.8|274|273.8|274|273.8|0
1629097980000|2021-08-16 07:13:00|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|3844
1629098000000|2021-08-16 07:13:20||273.8||273.7||273.8||273.7|2500
1629098010000|2021-08-16 07:13:30|273.8||273.9||273.9||273.8||0
1629098020000|2021-08-16 07:13:40|274|273.8|274|273.8|274|273.8|274|273.8|0
1629098030000|2021-08-16 07:13:50|274.1||274||274.1||274||0
1629098050000|2021-08-16 07:14:10|273.9||273.9||273.9||273.9||0
1629098060000|2021-08-16 07:14:20|273.8|273.7|273.9|273.7|273.9|273.8|273.8|273.6|1660
1629098080000|2021-08-16 07:14:40|273.8|273.6|273.7|273.6|273.9|273.7|273.7|273.6|0
1629098110000|2021-08-16 07:15:10|||||||||205
1629098120000|2021-08-16 07:15:20||273.5||273.6||273.6||273.5|0
1629098130000|2021-08-16 07:15:30|273.8|273.7|273.8|273.6|273.8|273.7|273.7|273.6|440
1629098140000|2021-08-16 07:15:40|273.7|273.7|273.8|273.6|273.8|273.7|273.7|273.6|0
1629098150000|2021-08-16 07:15:50|273.7|273.7|273.8|273.6|273.8|273.7|273.7|273.6|0
1629098180000|2021-08-16 07:16:20||273.7||273.7||273.7||273.6|0
1629098210000|2021-08-16 07:16:50|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|201
1629098220000|2021-08-16 07:17:00|274||274||274||274||0
1629098240000|2021-08-16 07:17:20|273.9||274||274||273.9||0
1629098250000|2021-08-16 07:17:30|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|0
1629098260000|2021-08-16 07:17:40|274.2|274|274.2|274|274.2|274|274.2|274|0
1629098270000|2021-08-16 07:17:50|274.1||274.1||274.1||274.1||0
1629098280000|2021-08-16 07:18:00|274.2||274.2||274.2||274.2||0
1629098290000|2021-08-16 07:18:10|274.3|274.1|274.3|274.1|274.3|274.1|274.3|274.1|0
1629098310000|2021-08-16 07:18:30|274.2|274|274.1|273.9|274.2|274|274.1|273.9|8391
1629098340000|2021-08-16 07:19:00|274.2|274|274.2|274|274.2|274|274.2|274|1824
1629098350000|2021-08-16 07:19:10|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|6611
1629098360000|2021-08-16 07:19:20|274|274|273.9|273.8|274|274|273.9|273.8|4852
1629098410000|2021-08-16 07:20:10|274|273.9|274|273.9|274|273.9|274|273.8|290
1629098420000|2021-08-16 07:20:20|274.1||274.1||274.1||274.1||0
1629098430000|2021-08-16 07:20:30|274||274||274||274||0
1629098440000|2021-08-16 07:20:40|||||||||3000
1629098510000|2021-08-16 07:21:50|274.1|274|274.2|274.1|274.2|274.1|274.1|273.9|12037
1629098580000|2021-08-16 07:23:00|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.2|15301
1629098590000|2021-08-16 07:23:10|274.3|274.1|274.3|274.2|274.3|274.2|274.2|274.1|18385
1629098600000|2021-08-16 07:23:20|274.2|274.1|274.2|274.1|274.3|274.1|274.2|274.1|372
1629098610000|2021-08-16 07:23:30|274.1|274|274.4|274.2|274.4|274.3|274.1|274|23455
1629098620000|2021-08-16 07:23:40|274.3|274.3|274.5|274.3|274.5|274.3|274.3|274.2|5174
1629098630000|2021-08-16 07:23:50|274.4||274.4||274.4||274.4||0
1629098640000|2021-08-16 07:24:00|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|6823
1629098650000|2021-08-16 07:24:10||274.4||274.4||274.4||274.4|1
1629098660000|2021-08-16 07:24:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.2|6158
1629098670000|2021-08-16 07:24:30|274.5||274.5||274.5||274.5||0
1629098680000|2021-08-16 07:24:40|274.4||274.5||274.5||274.4||2926
1629098690000|2021-08-16 07:24:50||274.4||274.4||274.4||274.4|0
1629098700000|2021-08-16 07:25:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.4|17613
1629098710000|2021-08-16 07:25:10|274.7||274.6||274.7||274.6||0
1629098730000|2021-08-16 07:25:30|274.7||274.7||274.7||274.7||0
1629098760000|2021-08-16 07:26:00|274.8|274.6|274.7|274.6|274.8|274.6|274.7|274.5|9622
1629098780000|2021-08-16 07:26:20|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|1144
1629098790000|2021-08-16 07:26:30||274.6||274.6||274.6||274.6|4227
1629098800000|2021-08-16 07:26:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1629098840000|2021-08-16 07:27:20|274.7|274.6|274.7|274.6|274.8|274.6|274.7|274.6|1748
1629098850000|2021-08-16 07:27:30|||||||||500
1629098870000|2021-08-16 07:27:50|274.8||274.8||274.8||274.8||1821
1629098890000|2021-08-16 07:28:10|274.7||274.8||274.8||274.7||0
1629098900000|2021-08-16 07:28:20|274.9|274.7|275|274.8|275|274.8|274.9|274.7|11599
1629098910000|2021-08-16 07:28:30|275.1|274.9|275|274.8|275.1|275|275|274.8|12614
1629098960000|2021-08-16 07:29:20|274.9||275||275||274.9||0
1629098980000|2021-08-16 07:29:40|274.9|274.7|275|274.8|275|274.8|274.8|274.7|15130
1629099000000|2021-08-16 07:30:00||274.9||274.8||274.9||274.8|2500
1629099010000|2021-08-16 07:30:10|274.9|274.7|274.8|274.7|274.9|274.8|274.8|274.7|7561
1629099050000|2021-08-16 07:30:50|274.9||274.9||274.9||274.9||0
1629099060000|2021-08-16 07:31:00|275|274.8|275|274.8|275|274.8|275|274.8|0
1629099070000|2021-08-16 07:31:10|274.9|274.7|274.9|274.8|274.9|274.8|274.9|274.7|4412
1629099080000|2021-08-16 07:31:20|275|274.9|275|274.8|275|274.9|275|274.8|4026
1629099120000|2021-08-16 07:32:00|274.9|274.7|275|274.8|275|274.8|274.8|274.6|6014
1629099130000|2021-08-16 07:32:10|274.9||274.9||274.9||274.9||0
1629099150000|2021-08-16 07:32:30||274.7||274.8||274.8||274.7|0
1629099160000|2021-08-16 07:32:40|275|274.9|275|274.8|275|274.9|275|274.8|9359
1629099200000|2021-08-16 07:33:20|274.9||274.9||274.9||274.9||0
1629099220000|2021-08-16 07:33:40|274.9|274.7|275|274.8|275|274.8|274.9|274.7|661
1629099250000|2021-08-16 07:34:10|274.9|274.7|275|274.8|275|274.8|274.9|274.7|336
1629099260000|2021-08-16 07:34:20|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|0
1629099300000|2021-08-16 07:35:00|274.8|274.6|274.8|274.6|274.9|274.7|274.8|274.6|187
1629099310000|2021-08-16 07:35:10|274.7|274.5|274.8|274.6|274.8|274.6|274.7|274.5|1079
1629099320000|2021-08-16 07:35:20|274.6|274.4|274.7|274.5|274.7|274.5|274.6|274.4|0
1629099330000|2021-08-16 07:35:30||274.4||274.4||274.4||274.4|0
1629099340000|2021-08-16 07:35:40|274.8|274.5|274.8|274.5|274.8|274.6|274.7|274.4|0
1629099350000|2021-08-16 07:35:50|274.7|274.4|274.6|274.4|274.8|274.5|274.6|274.4|0
1629099360000|2021-08-16 07:36:00|274.7|274.5|274.8|274.6|274.8|274.6|274.7|274.4|0
1629099370000|2021-08-16 07:36:10|274.7|274.5|274.8|274.6|274.8|274.6|274.7|274.5|0
1629099380000|2021-08-16 07:36:20|274.6|274.4|274.7|274.5|274.7|274.5|274.6|274.4|0
1629099390000|2021-08-16 07:36:30|274.6|274.4|274.6|274.4|274.7|274.5|274.6|274.4|0
1629099410000|2021-08-16 07:36:50|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|0
1629099420000|2021-08-16 07:37:00|274.6|274.4|274.7|274.5|274.7|274.5|274.6|274.4|0
1629099440000|2021-08-16 07:37:20|274.8|274.6|275|274.7|275|274.7|274.7|274.5|175
1629099450000|2021-08-16 07:37:30|274.9|274.6|275|274.7|275|274.7|274.9|274.6|0
1629099460000|2021-08-16 07:37:40|274.9|274.6|275|274.7|275|274.7|274.9|274.6|0
1629099470000|2021-08-16 07:37:50|274.9|274.6|275|274.7|275|274.7|274.9|274.6|0
1629099480000|2021-08-16 07:38:00|274.9|274.6|274.9|274.6|274.9|274.6|274.9|274.6|0
1629099490000|2021-08-16 07:38:10|275|274.7|274.9|274.6|275|274.7|274.9|274.6|0
1629099500000|2021-08-16 07:38:20|275|274.7|274.9|274.6|275|274.7|274.9|274.6|0
1629099510000|2021-08-16 07:38:30|275|274.7|275|274.7|275|274.7|274.9|274.6|0
1629099520000|2021-08-16 07:38:40|274.9|274.6|275|274.7|275|274.7|274.9|274.6|0
1629099530000|2021-08-16 07:38:50|274.9|274.6|275|274.8|275|274.8|274.9|274.6|0
1629099540000|2021-08-16 07:39:00|274.9|274.7|274.9|274.7|275|274.8|274.9|274.7|373
1629099550000|2021-08-16 07:39:10|275|274.8|274.9|274.7|275|274.8|274.9|274.7|0
1629099560000|2021-08-16 07:39:20|275|274.8|275|274.8|275|274.8|274.9|274.7|0
1629099570000|2021-08-16 07:39:30|274.9|274.7|274.9|274.6|274.9|274.7|274.9|274.6|979
1629099580000|2021-08-16 07:39:40|275|274.7|274.9|274.6|275|274.7|274.9|274.6|0
1629099590000|2021-08-16 07:39:50|275|274.7|275|274.7|275|274.7|275|274.7|0
1629099600000|2021-08-16 07:40:00|274.9|274.6|274.9|274.6|275|274.7|274.9|274.6|0
1629099610000|2021-08-16 07:40:10|275|274.7|275|274.7|275|274.7|274.9|274.6|0
1629099620000|2021-08-16 07:40:20|274.9|274.6|275|274.7|275|274.7|274.9|274.6|0
1629099630000|2021-08-16 07:40:30|274.9|274.6|275|274.7|275|274.7|274.9|274.6|0
1629099640000|2021-08-16 07:40:40|274.8|274.5|274.8|274.5|274.8|274.5|274.8|274.5|2400
1629099650000|2021-08-16 07:40:50|274.7|274.4|274.7|274.4|274.8|274.5|274.6|274.3|2021
1629099660000|2021-08-16 07:41:00|274.6|274.3|274.6|274.3|274.7|274.4|274.6|274.3|0
1629099670000|2021-08-16 07:41:10|274.7|274.4|274.6|274.4|274.7|274.4|274.6|274.3|0
1629099690000|2021-08-16 07:41:30||274.3||274.3||274.3||274.3|0
1629099700000|2021-08-16 07:41:40|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|0
1629099710000|2021-08-16 07:41:50|274.7|274.5|274.8|274.6|274.8|274.6|274.7|274.5|365
1629099720000|2021-08-16 07:42:00|274.9|274.5|274.8|274.6|274.9|274.6|274.7|274.5|0
1629099730000|2021-08-16 07:42:10|274.7|274.5|274.7|274.5|274.8|274.6|274.7|274.5|0
1629099740000|2021-08-16 07:42:20|274.8|274.6|274.7|274.5|274.8|274.6|274.7|274.5|0
1629099750000|2021-08-16 07:42:30|274.8|274.6|274.7|274.5|274.8|274.6|274.7|274.5|0
1629099760000|2021-08-16 07:42:40|274.8|274.6|274.8|274.6|274.8|274.6|274.7|274.5|0
1629099780000|2021-08-16 07:43:00|274.9||274.9||274.9||274.9||568
1629099790000|2021-08-16 07:43:10|274.8|274.5|274.7|274.5|274.8|274.5|274.7|274.5|0
1629099810000|2021-08-16 07:43:30|274.8|274.4|274.8|274.5|274.8|274.5|274.7|274.4|2500
1629099830000|2021-08-16 07:43:50|274.7|274.4|274.5|274.3|274.7|274.4|274.5|274.3|1955
1629099840000|2021-08-16 07:44:00|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|0
1629099860000|2021-08-16 07:44:20|274.5|274.3|274.6|274.4|274.6|274.4|274.5|274.3|0
1629099880000|2021-08-16 07:44:40|274.5|274.3|274.6|274.4|274.6|274.4|274.5|274.3|0
1629099890000|2021-08-16 07:44:50|274.7||274.7||274.7||274.7||1392
1629099900000|2021-08-16 07:45:00|274.6|274.3|274.6|274.3|274.7|274.4|274.6|274.3|0
1629099910000|2021-08-16 07:45:10|274.7|274.4|274.9|274.6|274.9|274.6|274.7|274.4|534
1629099920000|2021-08-16 07:45:20|274.8|274.5|274.8|274.5|274.8|274.5|274.8|274.5|0
1629099930000|2021-08-16 07:45:30|274.9|274.6|275|274.7|275|274.7|274.9|274.6|1880
1629099940000|2021-08-16 07:45:40|274.9|274.8|274.9|274.6|275|274.8|274.9|274.6|0
1629099950000|2021-08-16 07:45:50|275|274.7|274.9|274.6|275|274.7|274.9|274.6|2000
1629099960000|2021-08-16 07:46:00|275|274.7|274.9|274.6|275|274.7|274.9|274.6|0
1629099970000|2021-08-16 07:46:10|275|274.7|275|274.8|275|274.8|274.9|274.6|0
1629099980000|2021-08-16 07:46:20|274.9|274.6|274.9|274.6|275|274.7|274.9|274.6|648
1629099990000|2021-08-16 07:46:30|275|274.7|274.9|274.6|275|274.7|274.9|274.6|375
1629100000000|2021-08-16 07:46:40|275|274.7|275|274.7|275|274.7|275|274.7|0
1629100010000|2021-08-16 07:46:50|274.9|274.6|274.7|274.4|274.9|274.6|274.6|274.3|2100
1629100030000|2021-08-16 07:47:10|274.6|274.3|274.7|274.5|274.7|274.5|274.5|274.3|0
1629100040000|2021-08-16 07:47:20|274.6|274.4|274.8|274.6|274.8|274.6|274.6|274.4|176
1629100060000|2021-08-16 07:47:40|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|0
1629100090000|2021-08-16 07:48:10|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.6|0
1629100110000|2021-08-16 07:48:30|274.7|274.5|274.8|274.5|274.8|274.5|274.7|274.5|0
1629100120000|2021-08-16 07:48:40||274.6||274.6||274.6||274.5|9235
1629100130000|2021-08-16 07:48:50|||||||||12478
1629100140000|2021-08-16 07:49:00||274.5||274.6||274.6||274.5|0
1629100180000|2021-08-16 07:49:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|1275
1629100200000|2021-08-16 07:50:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.7|677
1629100210000|2021-08-16 07:50:10||274.7||274.8||274.8||274.7|3159
1629100290000|2021-08-16 07:51:30|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|15936
1629100320000|2021-08-16 07:52:00|274.8|274.7|274.8|274.6|274.8|274.7|274.7|274.6|8613
1629100330000|2021-08-16 07:52:10|274.7||274.8||274.8||274.7||1977
1629100340000|2021-08-16 07:52:20|274.7||274.7||274.7||274.7||0
1629100350000|2021-08-16 07:52:30|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|17859
1629100360000|2021-08-16 07:52:40|274.8|274.6|274.8|274.7|274.8|274.7|274.8|274.6|151
1629100380000|2021-08-16 07:53:00|||||||||2867
1629100400000|2021-08-16 07:53:20|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|6878
1629100420000|2021-08-16 07:53:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|126
1629100430000|2021-08-16 07:53:50|275|274.9|274.9|274.8|275|274.9|274.9|274.8|6600
1629100440000|2021-08-16 07:54:00|275||275||275||275||463
1629100450000|2021-08-16 07:54:10|||||||||1500
1629100460000|2021-08-16 07:54:20|274.9||274.9||274.9||274.9||0
1629100500000|2021-08-16 07:55:00|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|7300
1629100560000|2021-08-16 07:56:00|275|274.9|275.2|275|275.2|275.1|275|274.9|19936
1629100570000|2021-08-16 07:56:10|275.1|275.1|275.1|275|275.2|275.1|275.1|275|0
1629100590000|2021-08-16 07:56:30|275|274.9|275.1|274.9|275.1|274.9|275|274.9|1909
1629100600000|2021-08-16 07:56:40|||||||||1000
1629100630000|2021-08-16 07:57:10||275||275||275||275|0
1629100660000|2021-08-16 07:57:40|275.2||275.2||275.2||275.1||5000
1629100670000|2021-08-16 07:57:50|275.1|275.1|275.2|275.1|275.2|275.1|275.1|275.1|1271
1629100700000|2021-08-16 07:58:20|||||||||5000
1629100720000|2021-08-16 07:58:40|275.1|275|275.1|275|275.1|275|275.1|275|1142
1629100760000|2021-08-16 07:59:20|275|274.9|275.1|274.9|275.1|274.9|275|274.9|4787
1629100790000|2021-08-16 07:59:50|275||275||275||275||129
1629100830000|2021-08-16 08:00:30|275.1||275.1||275.1||275.1||0
1629100880000|2021-08-16 08:01:20|275|274.8|274.9|274.8|275|274.8|274.9|274.8|5873
1629100890000|2021-08-16 08:01:30|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|7231
1629100900000|2021-08-16 08:01:40||274.8||274.8||274.8||274.8|0
1629100920000|2021-08-16 08:02:00|275|274.7|274.9|274.7|275|274.8|274.9|274.7|14622
1629100950000|2021-08-16 08:02:30|275|274.8|275|274.9|275|274.9|275|274.8|9907
1629100960000|2021-08-16 08:02:40|275.1|275|275.1|275|275.1|275|275.1|275|1000
1629100980000|2021-08-16 08:03:00||274.9||275||275||274.9|2250
1629100990000|2021-08-16 08:03:10|||||||||3421
1629101060000|2021-08-16 08:04:20|275|274.9|275|274.9|275|274.9|275|274.9|2926
1629101070000|2021-08-16 08:04:30|275.1|275|275.1|275|275.1|275|275.1|275|0
1629101140000|2021-08-16 08:05:40|275|274.9|275|274.9|275|274.9|275|274.9|3475
1629101160000|2021-08-16 08:06:00|275.1||275.1||275.1||275.1||0
1629101170000|2021-08-16 08:06:10|275||275||275||275||0
1629101180000|2021-08-16 08:06:20|275.1||275.1||275.1||275.1||0
1629101190000|2021-08-16 08:06:30|275||275||275||275||0
1629101240000|2021-08-16 08:07:20|274.9|274.8|275|274.9|275|274.9|274.9|274.8|13676
1629101350000|2021-08-16 08:09:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|17580
1629101360000|2021-08-16 08:09:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.6|8089
1629101410000|2021-08-16 08:10:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|3795
1629101420000|2021-08-16 08:10:20|275|274.9|275|274.9|275|274.9|275|274.9|2000
1629101440000|2021-08-16 08:10:40|275.1|275|275.1|275|275.1|275|275.1|274.9|460
1629101450000|2021-08-16 08:10:50|275.2|275.1|275.1|275|275.2|275.1|275.1|275|6260
1629101490000|2021-08-16 08:11:30|275.2||275.2||275.2||275.2||33
1629101730000|2021-08-16 08:15:30|||||||||1000
1629101830000|2021-08-16 08:17:10|275.1||275.1||275.1||275.1||0
1629101840000|2021-08-16 08:17:20|275.2|275.1|275.1|275|275.2|275.1|275.1|275|3173
1629101870000|2021-08-16 08:17:50|||||||||1000
1629101890000|2021-08-16 08:18:10|275|274.9|275.1|275|275.1|275|275|274.9|10371
1629101920000|2021-08-16 08:18:40|275|274.9|275|274.9|275.1|275|275|274.9|18555
1629101930000|2021-08-16 08:18:50|274.9|274.8|275|274.9|275|274.9|274.9|274.8|7441
1629101950000|2021-08-16 08:19:10|||||||||900
1629102020000|2021-08-16 08:20:20|||||||||4261
1629102040000|2021-08-16 08:20:40|||||||||500
1629102060000|2021-08-16 08:21:00|||||||||1800
1629102070000|2021-08-16 08:21:10|275.1|275|275.2|275.1|275.2|275.1|275.1|275|2768
1629102080000|2021-08-16 08:21:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|9045
1629102110000|2021-08-16 08:21:50|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.2|36230
1629102120000|2021-08-16 08:22:00|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|20641
1629102180000|2021-08-16 08:23:00|275.3||275.3||275.3||275.3||0
1629102200000|2021-08-16 08:23:20|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|20230
1629102210000|2021-08-16 08:23:30||275.1||275.1||275.2||275.1|0
1629102280000|2021-08-16 08:24:40||275.2||275.2||275.2||275.2|0
1629102290000|2021-08-16 08:24:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|4656
1629102300000|2021-08-16 08:25:00|275.3|275.2|275.3|275.1|275.3|275.2|275.2|275.1|3640
1629102310000|2021-08-16 08:25:10||275.2||275.2||275.2||275.1|0
1629102320000|2021-08-16 08:25:20|||||||||693
1629102430000|2021-08-16 08:27:10|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|6673
1629102450000|2021-08-16 08:27:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|3676
1629102460000|2021-08-16 08:27:40|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|15614
1629102470000|2021-08-16 08:27:50||275.2||275.2||275.2||275.2|0
1629102480000|2021-08-16 08:28:00|275.3||275.3||275.3||275.3||0
1629102500000|2021-08-16 08:28:20|275.4||275.3||275.4||275.3||9405
1629102550000|2021-08-16 08:29:10|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|4685
1629102610000|2021-08-16 08:30:10|275.4|275.4|275.5|275.4|275.5|275.4|275.4|275.3|4404
1629102620000|2021-08-16 08:30:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|3829
1629102630000|2021-08-16 08:30:30|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|11922
1629102650000|2021-08-16 08:30:50|275.2|275.1|275.3|275.1|275.3|275.2|275.2|275.1|19112
1629102660000|2021-08-16 08:31:00|275.4|275.2|275.4|275.2|275.4|275.2|275.4|275.2|0
1629102670000|2021-08-16 08:31:10|275.3||275.3||275.3||275.3||0
1629102700000|2021-08-16 08:31:40||275.1||275.2||275.2||275.1|0
1629102760000|2021-08-16 08:32:40|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|683
1629102770000|2021-08-16 08:32:50|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|6069
1629102780000|2021-08-16 08:33:00||275.2||275.2||275.2||275.2|0
1629102830000|2021-08-16 08:33:50||275.1||275.1||275.1||275.1|5496
1629102840000|2021-08-16 08:34:00|275.2||275.2||275.2||275.2||0
1629102870000|2021-08-16 08:34:30|275.3||275.3||275.3||275.3||3340
1629102920000|2021-08-16 08:35:20|275.2||275.2||275.2||275.2||0
1629102960000|2021-08-16 08:36:00|275.1|275|275.2|275.1|275.2|275.1|275.1|275|17565
1629102980000|2021-08-16 08:36:20|||||||||500
1629103060000|2021-08-16 08:37:40|275.1|275|275.2|275|275.2|275|275.1|275|5650
1629103070000|2021-08-16 08:37:50|275.1|274.9|274.6|274.4|275.1|274.9|274.6|274.4|39545
1629103080000|2021-08-16 08:38:00|274.5|274.5|274.6|274.4|274.7|274.6|274.5|274.4|30135
1629103090000|2021-08-16 08:38:10|274.5|274.5|274.6|274.5|274.6|274.5|274.5|274.5|0
1629103120000|2021-08-16 08:38:40|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|10451
1629103130000|2021-08-16 08:38:50||274.6||274.7||274.7||274.6|249
1629103200000|2021-08-16 08:40:00|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|5200
1629103220000|2021-08-16 08:40:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1629103270000|2021-08-16 08:41:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|10258
1629103290000|2021-08-16 08:41:30|274.9||274.8||274.9||274.8||0
1629103300000|2021-08-16 08:41:40|274.9||274.8||274.9||274.8||500
1629103380000|2021-08-16 08:43:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|2621
1629103390000|2021-08-16 08:43:10|275||275||275||275||0
1629103410000|2021-08-16 08:43:30|274.9||274.9||274.9||274.9||0
1629103420000|2021-08-16 08:43:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3788
1629103470000|2021-08-16 08:44:30|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|6379
1629103550000|2021-08-16 08:45:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|1092
1629103600000|2021-08-16 08:46:40|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.6|4151
1629103650000|2021-08-16 08:47:30|||||||||662
1629103680000|2021-08-16 08:48:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.7|1287
1629103760000|2021-08-16 08:49:20||274.7||274.8||274.8||274.7|0
1629103860000|2021-08-16 08:51:00|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|13095
1629103870000|2021-08-16 08:51:10|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.5|8169
1629103880000|2021-08-16 08:51:20||274.5||274.5||274.6||274.5|0
1629103890000|2021-08-16 08:51:30|274.6|274.6|274.6|274.5|274.6|274.6|274.6|274.5|7290
1629103920000|2021-08-16 08:52:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|3630
1629103950000|2021-08-16 08:52:30|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|3966
1629103990000|2021-08-16 08:53:10|274.6||274.6||274.6||274.6||0
1629104000000|2021-08-16 08:53:20|274.7||274.7||274.7||274.7||0
1629104010000|2021-08-16 08:53:30||274.6||274.6||274.6||274.5|0
1629104030000|2021-08-16 08:53:50|274.6|274.5|274.6|274.5|274.7|274.5|274.6|274.5|1388
1629104130000|2021-08-16 08:55:30|274.5|274.4|274.5|274.4|274.6|274.4|274.5|274.4|1884
1629104150000|2021-08-16 08:55:50||274.3||274.4||274.4||274.3|0
1629104170000|2021-08-16 08:56:10|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|10347
1629104220000|2021-08-16 08:57:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|2430
1629104250000|2021-08-16 08:57:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1629104280000|2021-08-16 08:58:00|274.5|274.4|274.5|274.3|274.5|274.4|274.4|274.3|4146
1629104330000|2021-08-16 08:58:50|274.4||274.4||274.4||274.4||0
1629104350000|2021-08-16 08:59:10|274.5||274.5||274.5||274.5||0
1629104370000|2021-08-16 08:59:30|274.4||274.4||274.4||274.4||0
1629104380000|2021-08-16 08:59:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|2200
1629104400000|2021-08-16 09:00:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.2|0
1629104410000|2021-08-16 09:00:10||274.2||274.2||274.2||274.2|0
1629104420000|2021-08-16 09:00:20|274.3||274.3||274.3||274.3||0
1629104460000|2021-08-16 09:01:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.2|3779
1629104500000|2021-08-16 09:01:40|||||||||100
1629104530000|2021-08-16 09:02:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|14737
1629104580000|2021-08-16 09:03:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|5434
1629104680000|2021-08-16 09:04:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|5457
1629104750000|2021-08-16 09:05:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|1610
1629104760000|2021-08-16 09:06:00|274.7||274.7||274.7||274.7||5987
1629104810000|2021-08-16 09:06:50|274.6|274.4|274.5|274.4|274.6|274.5|274.5|274.4|27370
1629104820000|2021-08-16 09:07:00|274.4|274.3|274.4|274.3|274.5|274.4|274.4|274.3|10256
1629104830000|2021-08-16 09:07:10|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|7818
1629104850000|2021-08-16 09:07:30|274.5|274.2|274.4|274.3|274.5|274.3|274.4|274.2|0
1629104880000|2021-08-16 09:08:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|1306
1629104910000|2021-08-16 09:08:30|274.6||274.5||274.6||274.5||0
1629105050000|2021-08-16 09:10:50|274.6||274.6||274.6||274.6||0
1629105070000|2021-08-16 09:11:10|274.5||274.5||274.5||274.5||0
1629105090000|2021-08-16 09:11:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1629105130000|2021-08-16 09:12:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|1275
1629105140000|2021-08-16 09:12:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|7000
1629105170000|2021-08-16 09:12:50|274.7||274.7||274.7||274.7||0
1629105200000|2021-08-16 09:13:20||274.6||274.5||274.6||274.5|0
1629105240000|2021-08-16 09:14:00|274.6||274.6||274.6||274.6||0
1629105360000|2021-08-16 09:16:00|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|14334
1629105380000|2021-08-16 09:16:20|274.5|274.3|274.4|274.3|274.5|274.3|274.4|274.3|13308
1629105470000|2021-08-16 09:17:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|1276
1629105540000|2021-08-16 09:19:00|274.6||274.6||274.6||274.6||4670
1629105550000|2021-08-16 09:19:10|274.5||274.5||274.5||274.5||0
1629105620000|2021-08-16 09:20:20|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|12540
1629105690000|2021-08-16 09:21:30||274.3||274.3||274.3||274.3|0
1629105710000|2021-08-16 09:21:50|274.4|274.2|274.3|274.2|274.4|274.2|274.3|274.2|1276
1629105780000|2021-08-16 09:23:00||274.1||274.2||274.2||274.1|0
1629105850000|2021-08-16 09:24:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|4588
1629105910000|2021-08-16 09:25:10|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.2|721
1629106020000|2021-08-16 09:27:00||274.3||274.3||274.3||274.3|0
1629106110000|2021-08-16 09:28:30||274.2||274.3||274.3||274.2|0
1629106120000|2021-08-16 09:28:40|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|3776
1629106150000|2021-08-16 09:29:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|8242
1629106160000|2021-08-16 09:29:20|||||||||220
1629106170000|2021-08-16 09:29:30||274.2||274.2||274.2||274.2|0
1629106180000|2021-08-16 09:29:40||274.3||274.3||274.3||274.2|0
1629106210000|2021-08-16 09:30:10|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|4225
1629106260000|2021-08-16 09:31:00|274.2|274.1|274.2|274.1|274.2|274.1|274.1|274|15264
1629106280000|2021-08-16 09:31:20|274.3||274.3||274.3||274.2||0
1629106290000|2021-08-16 09:31:30|274.2||274.2||274.3||274.2||0
1629106300000|2021-08-16 09:31:40|274.3||274.2||274.3||274.2||0
1629106310000|2021-08-16 09:31:50|274.3||274.3||274.3||274.3||0
1629106320000|2021-08-16 09:32:00||274.2||274.2||274.2||274.2|0
1629106340000|2021-08-16 09:32:20|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|46
1629106380000|2021-08-16 09:33:00||274.3||274.3||274.3||274.3|0
1629106400000|2021-08-16 09:33:20||274.2||274.2||274.2||274.2|4519
1629106430000|2021-08-16 09:33:50|274.3|274.1|274.2|274|274.4|274.2|274.1|273.9|69744
1629106440000|2021-08-16 09:34:00|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|10075
1629106500000|2021-08-16 09:35:00|274.3|274.3|274.5|274.4|274.5|274.4|274.3|274.3|14483
1629106510000|2021-08-16 09:35:10|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|15830
1629106610000|2021-08-16 09:36:50|274.5|274.3|274.5|274.4|274.5|274.4|274.4|274.3|9571
1629106630000|2021-08-16 09:37:10|274.4|274.3|274.5|274.3|274.5|274.4|274.4|274.3|30255
1629106640000|2021-08-16 09:37:20||274.4||274.4||274.4||274.4|0
1629106660000|2021-08-16 09:37:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|84
1629106670000|2021-08-16 09:37:50||274.2||274.2||274.3||274.2|3156
1629107100000|2021-08-16 09:45:00|274.5|274.3|274.5|274.4|274.5|274.4|274.5|274.3|7429
1629107130000|2021-08-16 09:45:30|274.4|274.3|274.4|274.3|274.5|274.4|274.3|274.2|14028
1629107170000|2021-08-16 09:46:10|274.3|274.2|274.3|274.2|274.4|274.3|274.3|274.2|7657
1629107180000|2021-08-16 09:46:20|274.4||274.4||274.4||274.3||2284
1629107220000|2021-08-16 09:47:00||274.3||274.3||274.3||274.3|0
1629107350000|2021-08-16 09:49:10||274.2||274.2||274.2||274.2|3375
1629107360000|2021-08-16 09:49:20||274.3||274.3||274.3||274.3|0
1629107370000|2021-08-16 09:49:30|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|7142
1629107380000|2021-08-16 09:49:40||274.4||274.4||274.4||274.4|0
1629107390000|2021-08-16 09:49:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|2552
1629107410000|2021-08-16 09:50:10|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|4537
1629107430000|2021-08-16 09:50:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|3172
1629107460000|2021-08-16 09:51:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|1966
1629107470000|2021-08-16 09:51:10|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|500
1629107500000|2021-08-16 09:51:40|274.7||274.7||274.7||274.7||11799
1629107510000|2021-08-16 09:51:50||274.6||274.6||274.6||274.6|0
1629107520000|2021-08-16 09:52:00||274.5||274.5||274.5||274.5|4878
1629107550000|2021-08-16 09:52:30|274.6|274.4|274.5|274.4|274.6|274.4|274.5|274.4|8549
1629107560000|2021-08-16 09:52:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|4030
1629107570000|2021-08-16 09:52:50|274.5||274.4||274.5||274.4||0
1629107580000|2021-08-16 09:53:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|2577
1629107590000|2021-08-16 09:53:10|274.4|274.3|274.4|274.3|274.4|274.3|274.3|274.3|4848
1629107620000|2021-08-16 09:53:40||274.2||274.2||274.2||274.2|0
1629107630000|2021-08-16 09:53:50|274.3||274.3||274.3||274.3||0
1629107640000|2021-08-16 09:54:00|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|5528
1629107660000|2021-08-16 09:54:20|274.3|274.3|274.4|274.3|274.4|274.3|274.3|274.3|2990
1629107760000|2021-08-16 09:56:00|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.2|6711
1629107770000|2021-08-16 09:56:10|274.5||274.5||274.5||274.5||3199
1629107840000|2021-08-16 09:57:20|274.4||274.4||274.4||274.4||20
1629107940000|2021-08-16 09:59:00|274.5||274.4||274.5||274.4||0
1629108010000|2021-08-16 10:00:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|725
1629108020000|2021-08-16 10:00:20|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|6839
1629108120000|2021-08-16 10:02:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|2373
1629108130000|2021-08-16 10:02:10|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|8530
1629108140000|2021-08-16 10:02:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|3267
1629108180000|2021-08-16 10:03:00|||||||||1094
1629108290000|2021-08-16 10:04:50||274.3||274.4||274.4||274.3|15092
1629108330000|2021-08-16 10:05:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|1276
1629108340000|2021-08-16 10:05:40|274.3|274.2|274.3|274.2|274.3|274.3|274.3|274.2|2179
1629108400000|2021-08-16 10:06:40|||||||||3070
1629108410000|2021-08-16 10:06:50|||||||||2
1629108450000|2021-08-16 10:07:30|||||||||84
1629108490000|2021-08-16 10:08:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|122
1629108540000|2021-08-16 10:09:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|5214
1629108560000|2021-08-16 10:09:20||274.1||274.1||274.1||274.1|0
1629108600000|2021-08-16 10:10:00|274.2||274.2||274.2||274.2||0
1629108630000|2021-08-16 10:10:30|274.1|274|274|273.9|274.2|274|273.9|273.7|30061
1629108640000|2021-08-16 10:10:40|274.1|274|274|273.9|274.1|274|274|273.9|5780
1629108660000|2021-08-16 10:11:00|273.9|273.8|273.9|273.8|273.9|273.8|273.8|273.7|18668
1629108670000|2021-08-16 10:11:10||273.7||273.8||273.8||273.7|0
1629108740000|2021-08-16 10:12:20|273.8|273.7|273.8|273.6|273.8|273.7|273.7|273.6|3073
1629108750000|2021-08-16 10:12:30||273.7||273.6||273.7||273.6|0
1629108760000|2021-08-16 10:12:40|273.7|273.7|273.8|273.7|273.8|273.7|273.7|273.7|1428
1629108810000|2021-08-16 10:13:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3438
1629108820000|2021-08-16 10:13:40|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|2210
1629108840000|2021-08-16 10:14:00||273.8||273.8||273.8||273.8|0
1629108890000|2021-08-16 10:14:50||273.7||273.7||273.7||273.7|0
1629108900000|2021-08-16 10:15:00|273.8||273.8||273.8||273.8||0
1629108940000|2021-08-16 10:15:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1279
1629109020000|2021-08-16 10:17:00|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|0
1629109030000|2021-08-16 10:17:10|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|5704
1629109050000|2021-08-16 10:17:30|273.8|273.6|273.8|273.7|273.8|273.7|273.7|273.6|7136
1629109060000|2021-08-16 10:17:40||273.6||273.6||273.7||273.6|0
1629109070000|2021-08-16 10:17:50||273.7||273.7||273.7||273.7|0
1629109090000|2021-08-16 10:18:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|742
1629109220000|2021-08-16 10:20:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2497
1629109280000|2021-08-16 10:21:20|||||||||5205
1629109370000|2021-08-16 10:22:50|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|7583
1629109400000|2021-08-16 10:23:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|855
1629109420000|2021-08-16 10:23:40||273.5||273.6||273.6||273.5|0
1629109460000|2021-08-16 10:24:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2775
1629109570000|2021-08-16 10:26:10|273.9|273.8|273.8|273.7|273.9|273.8|273.7|273.6|21507
1629109580000|2021-08-16 10:26:20|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|47
1629109600000|2021-08-16 10:26:40|273.6||273.7||273.7||273.6||0
1629109660000|2021-08-16 10:27:40||273.6||273.5||273.6||273.5|0
1629109680000|2021-08-16 10:28:00||273.6||273.6||273.6||273.6|0
1629109720000|2021-08-16 10:28:40||273.5||273.6||273.6||273.5|0
1629109770000|2021-08-16 10:29:30|||||||||9000
1629109930000|2021-08-16 10:32:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|1280
1629109940000|2021-08-16 10:32:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|6171
1629109970000|2021-08-16 10:32:50|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|5108
1629109980000|2021-08-16 10:33:00|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|5855
1629110010000|2021-08-16 10:33:30|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|7058
1629110030000|2021-08-16 10:33:50|274|273.9|274|273.9|274|273.9|274|273.9|2255
1629110060000|2021-08-16 10:34:20|273.9|273.8|274|273.8|274|273.9|273.9|273.8|4181
1629110110000|2021-08-16 10:35:10|273.9||274||274||273.9||0
1629110220000|2021-08-16 10:37:00|273.9||274||274||273.9||0
1629110270000|2021-08-16 10:37:50|274.1|273.9|274.2|274.1|274.2|274.1|274.1|273.9|23149
1629110280000|2021-08-16 10:38:00|274.3||274.2||274.3||274.2||0
1629110360000|2021-08-16 10:39:20|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|4297
1629110370000|2021-08-16 10:39:30|274.3||274.2||274.3||274.2||71
1629110380000|2021-08-16 10:39:40|274.3||274.2||274.3||274.2||0
1629110400000|2021-08-16 10:40:00|274.3||274.3||274.3||274.2||0
1629110420000|2021-08-16 10:40:20|274.4|274.2|274.3|274.2|274.4|274.3|274.3|274.2|3977
1629110440000|2021-08-16 10:40:40|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|7868
1629110450000|2021-08-16 10:40:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1400
1629110460000|2021-08-16 10:41:00|274.3||274.3||274.3||274.3||0
1629110480000|2021-08-16 10:41:20|274.2||274.3||274.3||274.2||0
1629110500000|2021-08-16 10:41:40|274.2|274.2|274.3|274.1|274.3|274.2|274.2|274.1|3282
1629110510000|2021-08-16 10:41:50|274.2|274.2|274.3|274.2|274.3|274.2|274.2|274.2|2501
1629110520000|2021-08-16 10:42:00|||||||||1015
1629110530000|2021-08-16 10:42:10||274.1||274.1||274.2||274.1|0
1629110560000|2021-08-16 10:42:40|274.4|274.2|274.3|274.2|274.4|274.2|274.3|274.2|2500
1629110580000|2021-08-16 10:43:00|274.4||274.4||274.4||274.4||0
1629110590000|2021-08-16 10:43:10|274.3||274.3||274.3||274.3||0
1629110620000|2021-08-16 10:43:40|274.4|274.3|274.5|274.4|274.6|274.4|274.4|274.3|6597
1629110630000|2021-08-16 10:43:50|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|1937
1629110640000|2021-08-16 10:44:00||274.4||274.4||274.4||274.4|0
1629110650000|2021-08-16 10:44:10|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|2837
1629110690000|2021-08-16 10:44:50|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|14845
1629110720000|2021-08-16 10:45:20|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|21
1629110750000|2021-08-16 10:45:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|3271
1629110760000|2021-08-16 10:46:00||274.3||274.3||274.4||274.3|3523
1629110790000|2021-08-16 10:46:30|274.4||274.4||274.4||274.4||0
1629110840000|2021-08-16 10:47:20|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|3945
1629110860000|2021-08-16 10:47:40||274.4||274.3||274.4||274.3|0
1629110870000|2021-08-16 10:47:50||274.4||274.3||274.4||274.3|0
1629110930000|2021-08-16 10:48:50|274.4|274.4|274.5|274.4|274.5|274.4|274.4|274.4|6295
1629110940000|2021-08-16 10:49:00||274.3||274.3||274.3||274.3|0
1629110950000|2021-08-16 10:49:10||274.4||274.4||274.4||274.3|2318
1629110970000|2021-08-16 10:49:30||274.3||274.4||274.4||274.3|0
1629111020000|2021-08-16 10:50:20|274.6||274.5||274.6||274.5||0
1629111150000|2021-08-16 10:52:30|||||||||2000
1629111170000|2021-08-16 10:52:50|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|4385
1629111230000|2021-08-16 10:53:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|37
1629111250000|2021-08-16 10:54:10|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|3376
1629111290000|2021-08-16 10:54:50|274.7||274.6||274.7||274.6||0
1629111370000|2021-08-16 10:56:10|274.7||274.6||274.7||274.6||0
1629111420000|2021-08-16 10:57:00|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|2712
1629111490000|2021-08-16 10:58:10|274.7|274.6|274.7|274.6|274.8|274.6|274.7|274.6|30947
1629111510000|2021-08-16 10:58:30|274.8||274.8||274.8||274.7||0
1629111520000|2021-08-16 10:58:40|274.7||274.7||274.7||274.7||0
1629111540000|2021-08-16 10:59:00|274.8||274.7||274.8||274.7||0
1629111640000|2021-08-16 11:00:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.4|14965
1629111770000|2021-08-16 11:02:50|274.5|274.4|274.5|274.4|274.6|274.4|274.5|274.4|10327
1629111800000|2021-08-16 11:03:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|4138
1629111860000|2021-08-16 11:04:20|274.5|274.4|274.5|274.4|274.6|274.4|274.5|274.4|19625
1629111920000|2021-08-16 11:05:20|274.6||274.5||274.6||274.5||1571
1629111970000|2021-08-16 11:06:10|274.6|274.5|274.6|274.5|274.6|274.5|274.5|274.4|7931
1629112000000|2021-08-16 11:06:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|515
1629112010000|2021-08-16 11:06:50|||||||||1
1629112190000|2021-08-16 11:09:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|728
1629112210000|2021-08-16 11:10:10|274.9||274.9||274.9||274.9||157
1629112250000|2021-08-16 11:10:50|274.8|274.8|274.9|274.8|274.9|274.8|274.8|274.8|168
1629112290000|2021-08-16 11:11:30|||||||||663
1629112360000|2021-08-16 11:12:40|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|18425
1629112400000|2021-08-16 11:13:20||274.7||274.7||274.7||274.7|0
1629112500000|2021-08-16 11:15:00||274.8||274.8||274.8||274.8|0
1629112540000|2021-08-16 11:15:40||274.7||274.7||274.7||274.7|1274
1629112640000|2021-08-16 11:17:20||274.8||274.8||274.8||274.8|2500
1629112700000|2021-08-16 11:18:20|||||||||270
1629112830000|2021-08-16 11:20:30|||||||||156
1629112880000|2021-08-16 11:21:20|||||||||500
1629113160000|2021-08-16 11:26:00|||||||||2000
1629113170000|2021-08-16 11:26:10|275|274.9|274.9|274.8|275|274.9|274.9|274.8|20536
1629113190000|2021-08-16 11:26:30|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|8910
1629113220000|2021-08-16 11:27:00|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|6954
1629113280000|2021-08-16 11:28:00|274.6|274.6|274.5|274.4|274.6|274.6|274.5|274.4|8840
1629113450000|2021-08-16 11:30:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|10694
1629113460000|2021-08-16 11:31:00|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|5319
1629113470000|2021-08-16 11:31:10||274.4||274.4||274.4||274.4|0
1629113480000|2021-08-16 11:31:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|5000
1629113490000|2021-08-16 11:31:30|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|9067
1629113500000|2021-08-16 11:31:40||274.4||274.4||274.4||274.4|0
1629113670000|2021-08-16 11:34:30|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|538
1629113680000|2021-08-16 11:34:40|274.4|274.3|274.4|274.3|274.4|274.4|274.4|274.3|0
1629113700000|2021-08-16 11:35:00|274.5||274.5||274.5||274.5||4991
1629113710000|2021-08-16 11:35:10||274.4||274.3||274.4||274.3|5792
1629113980000|2021-08-16 11:39:40|274.4||274.4||274.4||274.4||0
1629114080000|2021-08-16 11:41:20|274.3|274.2|274.5|274.4|274.5|274.4|274.3|274.2|54822
1629114100000|2021-08-16 11:41:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|1466
1629114110000|2021-08-16 11:41:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|4566
1629114280000|2021-08-16 11:44:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3684
1629114330000|2021-08-16 11:45:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.1|6039
1629114390000|2021-08-16 11:46:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|5095
1629114400000|2021-08-16 11:46:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|909
1629114430000|2021-08-16 11:47:10|||||||||780
1629114490000|2021-08-16 11:48:10|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|16881
1629114520000|2021-08-16 11:48:40|||||||||2000
1629114610000|2021-08-16 11:50:10|||||||||510
1629114650000|2021-08-16 11:50:50|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|7698
1629114660000|2021-08-16 11:51:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|375
1629114750000|2021-08-16 11:52:30|||||||||4800
1629114870000|2021-08-16 11:54:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|4736
1629114880000|2021-08-16 11:54:40||274.3||274.4||274.4||274.3|0
1629115080000|2021-08-16 11:58:00||274.3||274.4||274.4||274.3|6090
1629115140000|2021-08-16 11:59:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|2927
1629115180000|2021-08-16 11:59:40|||||||||1500
1629115300000|2021-08-16 12:01:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|4266
1629115550000|2021-08-16 12:05:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|5694
1629115560000|2021-08-16 12:06:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|5554
1629115590000|2021-08-16 12:06:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|10093
1629115610000|2021-08-16 12:06:50|||||||||54
1629115620000|2021-08-16 12:07:00|274.5|274.4|274.5|274.4|274.5|274.4|274.4|274.3|11663
1629115650000|2021-08-16 12:07:30|274.4|274.1|274.5|274.4|274.5|274.4|274.3|274.1|98000
1629115660000|2021-08-16 12:07:40||274.3||274.4||274.4||274.3|0
1629115680000|2021-08-16 12:08:00||274.3||274.4||274.4||274.3|2965
1629115690000|2021-08-16 12:08:10|274.4|274.3|274.5|274.3|274.5|274.4|274.4|274.3|6587
1629115700000|2021-08-16 12:08:20|274.4||274.4||274.4||274.4||0
1629115730000|2021-08-16 12:08:50|274.5||274.4||274.5||274.4||0
1629115750000|2021-08-16 12:09:10|274.3|274.2|274.4|274.2|274.4|274.3|274.3|274.2|15609
1629115760000|2021-08-16 12:09:20|274.3||274.3||274.3||274.3||0
1629115770000|2021-08-16 12:09:30|274.4|274.3|274.4|274.2|274.4|274.3|274.3|274.2|4450
1629115800000|2021-08-16 12:10:00|274.3||274.3||274.3||274.3||0
1629115810000|2021-08-16 12:10:10|274.4||274.3||274.4||274.3||0
1629115820000|2021-08-16 12:10:20|274.4||274.3||274.4||274.3||0
1629115830000|2021-08-16 12:10:30|274.4||274.3||274.4||274.3||0
1629115850000|2021-08-16 12:10:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|1277
1629116250000|2021-08-16 12:17:30|274.3|274.2|274.3|274.2|274.4|274.3|274.3|274.2|9010
1629116350000|2021-08-16 12:19:10|||||||||800
1629116430000|2021-08-16 12:20:30||274.1||274.2||274.2||274.1|6153
1629116620000|2021-08-16 12:23:40|||||||||9599
1629116640000|2021-08-16 12:24:00||274.1||274.1||274.1||274.1|0
1629116720000|2021-08-16 12:25:20|274.2|274.2|274.3|274.2|274.3|274.2|274.2|274.2|3777
1629116730000|2021-08-16 12:25:30|274.4|274.3|274.4|274.3|274.4|274.3|274.3|274.2|6266
1629116740000|2021-08-16 12:25:40|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|911
1629116750000|2021-08-16 12:25:50|274.4||274.4||274.4||274.4||2597
1629116990000|2021-08-16 12:29:50|274.5||274.5||274.5||274.5||0
1629117000000|2021-08-16 12:30:00|274.4||274.4||274.4||274.4||0
1629117040000|2021-08-16 12:30:40|274.3||274.4||274.4||274.3||100
1629117120000|2021-08-16 12:32:00|274.3||274.3||274.3||274.3||0
1629117180000|2021-08-16 12:33:00|||||||||1000
1629117290000|2021-08-16 12:34:50|||||||||3168
1629117390000|2021-08-16 12:36:30|274.4||274.3||274.4||274.3||2042
1629117420000|2021-08-16 12:37:00||274.1||274.1||274.2||274.1|7581
1629117450000|2021-08-16 12:37:30||274.2||274.2||274.2||274.2|500
1629117460000|2021-08-16 12:37:40|||||||||150
1629117500000|2021-08-16 12:38:20|274.4||274.4||274.4||274.4||755
1629117510000|2021-08-16 12:38:30||274.3||274.3||274.3||274.3|729
1629117770000|2021-08-16 12:42:50|||||||||160
1629117780000|2021-08-16 12:43:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|2393
1629117920000|2021-08-16 12:45:20|274.4|274.3|274.5|274.4|274.5|274.4|274.3|274.2|11934
1629117940000|2021-08-16 12:45:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1629118190000|2021-08-16 12:49:50|||||||||1055
1629118330000|2021-08-16 12:52:10|||||||||1055
1629118460000|2021-08-16 12:54:20|274.3|274.2|274.3|274.2|274.4|274.3|274.3|274.2|12611
1629118610000|2021-08-16 12:56:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.2|21382
1629118620000|2021-08-16 12:57:00|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|9322
1629118650000|2021-08-16 12:57:30|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|9707
1629118660000|2021-08-16 12:57:40|274.4||274.5||274.5||274.4||2836
1629118670000|2021-08-16 12:57:50|274.4||274.4||274.4||274.4||0
1629118690000|2021-08-16 12:58:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|1276
1629118730000|2021-08-16 12:58:50|||||||||1000
1629118740000|2021-08-16 12:59:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|607
1629118810000|2021-08-16 13:00:10|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.2|8844
1629118840000|2021-08-16 13:00:40|274.3||274.3||274.3||274.3||0
1629118920000|2021-08-16 13:02:00|274.4|274.3|274.4|274.3|274.4|274.3|274.3|274.2|5507
1629119080000|2021-08-16 13:04:40|||||||||719
1629119190000|2021-08-16 13:06:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|686
1629119210000|2021-08-16 13:06:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|10205
1629119330000|2021-08-16 13:08:50|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|23305
1629119730000|2021-08-16 13:15:30|||||||||135
1629119800000|2021-08-16 13:16:40|274.1|274|274.3|274.2|274.3|274.2|274.1|274|35087
1629119820000|2021-08-16 13:17:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|7144
1629119900000|2021-08-16 13:18:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|1763
1629119930000|2021-08-16 13:18:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|3670
1629120050000|2021-08-16 13:20:50|274.5|274.4|274.5|274.4|274.6|274.5|274.5|274.4|4037
1629120330000|2021-08-16 13:25:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|1326
1629120360000|2021-08-16 13:26:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|7815
1629120380000|2021-08-16 13:26:20|274.6|274.5|274.7|274.5|274.7|274.6|274.6|274.5|1
1629120390000|2021-08-16 13:26:30||274.6||274.6||274.6||274.6|0
1629120420000|2021-08-16 13:27:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1629120430000|2021-08-16 13:27:10||274.6||274.7||274.7||274.6|1972
1629120440000|2021-08-16 13:27:20|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|6500
1629120670000|2021-08-16 13:31:10|274.7|274.6|274.7|274.6|274.8|274.6|274.7|274.6|11986
1629120690000|2021-08-16 13:31:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|8167
1629120710000|2021-08-16 13:31:50|274.7|274.6|274.6|274.5|274.7|274.6|274.6|274.5|19950
1629120780000|2021-08-16 13:33:00|274.5|274.4|274.5|274.3|274.5|274.4|274.4|274.3|13129
1629120790000|2021-08-16 13:33:10|||||||||2000
1629120810000|2021-08-16 13:33:30|274.4||274.4||274.4||274.4||0
1629120900000|2021-08-16 13:35:00|||||||||18500
1629120950000|2021-08-16 13:35:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|11113
1629120960000|2021-08-16 13:36:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.2|7020
1629120970000|2021-08-16 13:36:10|||||||||17777
1629121000000|2021-08-16 13:36:40|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|5551
1629121010000|2021-08-16 13:36:50|274.4|274.3|274.4|274.3|274.4|274.3|274.3|274.2|13408
1629121040000|2021-08-16 13:37:20|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|5117
1629121080000|2021-08-16 13:38:00||274||274||274||274|0
1629121090000|2021-08-16 13:38:10|274.1||274.1||274.2||274.1||0
1629121110000|2021-08-16 13:38:30|274.2|274.1|274.1|274|274.2|274.1|274.1|274|9751
1629121120000|2021-08-16 13:38:40|274.2||274.1||274.2||274.1||647
1629121130000|2021-08-16 13:38:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|979
1629121190000|2021-08-16 13:39:50|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|19367
1629121220000|2021-08-16 13:40:20|||||||||1719
1629121260000|2021-08-16 13:41:00|||||||||2359
1629121290000|2021-08-16 13:41:30|274.1|274|274.1|274|274.1|274|274.1|274|4795
1629121330000|2021-08-16 13:42:10|274|273.9|274|273.9|274.1|273.9|274|273.9|9424
1629121400000|2021-08-16 13:43:20|274.1|274|274.1|274|274.1|274|274.1|274|19362
1629121410000|2021-08-16 13:43:30|||||||||7022
1629121520000|2021-08-16 13:45:20|274|273.9|274.1|274|274.2|274|274|273.9|19440
1629121530000|2021-08-16 13:45:30|274.2||274.1||274.2||274.1||1
1629121550000|2021-08-16 13:45:50|274|273.9|274|273.9|274|273.9|274|273.9|1167
1629121580000|2021-08-16 13:46:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|5817
1629121590000|2021-08-16 13:46:30|274|273.9|274|273.9|274|273.9|274|273.9|1481
1629121600000|2021-08-16 13:46:40|274.1|274|274.1|274|274.1|274|274.1|273.9|9909
1629121640000|2021-08-16 13:47:20|274|273.9|274.1|273.9|274.1|274|274|273.9|5848
1629121660000|2021-08-16 13:47:40|274||274||274||274||0
1629121670000|2021-08-16 13:47:50|274.1||274.1||274.1||274||0
1629121680000|2021-08-16 13:48:00|274||274||274||274||0
1629121690000|2021-08-16 13:48:10|274.1||274||274.1||274||0
1629121740000|2021-08-16 13:49:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3924
1629121800000|2021-08-16 13:50:00|274|273.9|274|273.9|274|273.9|274|273.9|703
1629121820000|2021-08-16 13:50:20|273.9|273.8|274|273.8|274|273.9|273.9|273.8|3323
1629121830000|2021-08-16 13:50:30|273.9||273.9||274||273.9||0
1629121860000|2021-08-16 13:51:00|273.8|273.7|273.9|273.8|274|273.8|273.8|273.7|22177
1629121910000|2021-08-16 13:51:50|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|9481
1629121920000|2021-08-16 13:52:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2987
1629121980000|2021-08-16 13:53:00|274||273.9||274||273.9||2912
1629122040000|2021-08-16 13:54:00|274|273.9|274|273.9|274|273.9|274|273.9|727
1629122050000|2021-08-16 13:54:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1270
1629122070000|2021-08-16 13:54:30||273.7||273.7||273.8||273.7|5839
1629122080000|2021-08-16 13:54:40||273.8||273.8||273.8||273.8|0
1629122100000|2021-08-16 13:55:00||273.7||273.7||273.8||273.7|10981
1629122140000|2021-08-16 13:55:40||273.8||273.8||273.8||273.8|0
1629122190000|2021-08-16 13:56:30|274|273.9|274|273.9|274|273.9|273.9|273.8|12120
1629122240000|2021-08-16 13:57:20|274.1|274|274.1|274|274.1|274|274.1|274|24700
1629122260000|2021-08-16 13:57:40|274.2|274.1|274.2|274.1|274.3|274.2|274.2|274.1|14780
1629122270000|2021-08-16 13:57:50|274.3||274.3||274.3||274.3||2660
1629122290000|2021-08-16 13:58:10||274.2||274.2||274.2||274.2|0
1629122300000|2021-08-16 13:58:20|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|10048
1629122320000|2021-08-16 13:58:40|274.2||274.2||274.2||274.2||0
1629122390000|2021-08-16 13:59:50|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|13896
1629122400000|2021-08-16 14:00:00||274.1||274.2||274.2||274.1|0
1629122440000|2021-08-16 14:00:40|274.2|274.1|274.1|274|274.2|274.1|274.1|274|6157
1629122510000|2021-08-16 14:01:50|274|273.9|274|273.9|274.1|274|274|273.9|8523
1629122550000|2021-08-16 14:02:30|274.1|274|274.1|274|274.1|274|274.1|274|4524
1629122580000|2021-08-16 14:03:00|274|273.9|274.1|273.9|274.1|274|274|273.9|9369
1629122590000|2021-08-16 14:03:10|274||274||274||274||609
1629122670000|2021-08-16 14:04:30|274.1|274|274.1|274|274.1|274|274.1|274|1096
1629122690000|2021-08-16 14:04:50|274|273.9|274.1|273.9|274.1|274|274|273.9|3965
1629122710000|2021-08-16 14:05:10|274||274||274||274||0
1629122750000|2021-08-16 14:05:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4461
1629122860000|2021-08-16 14:07:40|274|273.9|274.1|274|274.1|274|274|273.9|5976
1629122900000|2021-08-16 14:08:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1629122950000|2021-08-16 14:09:10|274.1|274|274.1|274|274.1|274|274.1|274|18319
1629122960000|2021-08-16 14:09:20|||||||||1249
1629122970000|2021-08-16 14:09:30|274.2|274.1|274.2|274|274.2|274.1|274.1|274|6785
1629123000000|2021-08-16 14:10:00|274.1||274.1||274.1||274.1||0
1629123060000|2021-08-16 14:11:00|||||||||500
1629123120000|2021-08-16 14:12:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3253
1629123170000|2021-08-16 14:12:50|274.1|274|274|273.9|274.1|274|274|273.9|22856
1629123180000|2021-08-16 14:13:00|274.1|274|274|273.9|274.1|274|274|273.9|0
1629123210000|2021-08-16 14:13:30|274.1|274|274.1|274|274.1|274|274.1|274|4995
1629123240000|2021-08-16 14:14:00|||||||||1000
1629123460000|2021-08-16 14:17:40|274|273.9|274|273.9|274|273.9|274|273.9|2675
1629123520000|2021-08-16 14:18:40|274.1|274|274.1|274|274.1|274|274.1|273.9|17250
1629123530000|2021-08-16 14:18:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1727
1629123630000|2021-08-16 14:20:30|274.1|274|274.1|274|274.1|274|274.1|274|3100
1629123650000|2021-08-16 14:20:50|||||||||1644
1629123690000|2021-08-16 14:21:30|274|273.9|274|273.9|274|273.9|274|273.9|8586
1629123730000|2021-08-16 14:22:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1000
1629123800000|2021-08-16 14:23:20|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|6146
1629123840000|2021-08-16 14:24:00||273.5||273.6||273.6||273.5|0
1629123890000|2021-08-16 14:24:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|17639
1629123900000|2021-08-16 14:25:00|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|16217
1629123910000|2021-08-16 14:25:10||273.7||273.7||273.7||273.7|11980
1629123930000|2021-08-16 14:25:30|||||||||1541
1629123970000|2021-08-16 14:26:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|37978
1629124080000|2021-08-16 14:28:00|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|16127
1629124090000|2021-08-16 14:28:10|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|5139
1629124110000|2021-08-16 14:28:30||273.7||273.7||273.7||273.7|0
1629124150000|2021-08-16 14:29:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|11590
1629124160000|2021-08-16 14:29:20|||||||||1122
1629124260000|2021-08-16 14:31:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2465
1629124340000|2021-08-16 14:32:20|||||||||670
1629124360000|2021-08-16 14:32:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|4961
1629124440000|2021-08-16 14:34:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|3234
1629124470000|2021-08-16 14:34:30|273.5|273.4|273.5|273.4|273.5|273.5|273.5|273.4|9419
1629124480000|2021-08-16 14:34:40||273.3||273.3||273.4||273.3|0
1629124490000|2021-08-16 14:34:50|273.4|273.4|273.4|273.3|273.4|273.4|273.4|273.3|0
1629124510000|2021-08-16 14:35:10|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|7592
1629124570000|2021-08-16 14:36:10|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|7825
1629124590000|2021-08-16 14:36:30|273.5||273.5||273.5||273.5||0
1629124600000|2021-08-16 14:36:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|14
1629124620000|2021-08-16 14:37:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|5146
1629124630000|2021-08-16 14:37:10|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|10292
1629124710000|2021-08-16 14:38:30|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|12708
1629124810000|2021-08-16 14:40:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3791
1629124820000|2021-08-16 14:40:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2279
1629125090000|2021-08-16 14:44:50|||||||||4
1629125260000|2021-08-16 14:47:40|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|28392
1629125270000|2021-08-16 14:47:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|416
1629125340000|2021-08-16 14:49:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2493
1629125550000|2021-08-16 14:52:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|6095
1629125560000|2021-08-16 14:52:40|273.6|273.5|273.6|273.5|273.6|273.5|273.5|273.5|12728
1629125630000|2021-08-16 14:53:50||273.4||273.4||273.5||273.4|3607
1629125640000|2021-08-16 14:54:00|273.5||273.5||273.5||273.5||0
1629125850000|2021-08-16 14:57:30|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|11214
1629125860000|2021-08-16 14:57:40||273.3||273.4||273.4||273.3|0
1629125890000|2021-08-16 14:58:10||273.3||273.4||273.4||273.3|4500
1629125940000|2021-08-16 14:59:00|||||||||10
1629125990000|2021-08-16 14:59:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|14796
1629126000000|2021-08-16 15:00:00|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|10999
1629126010000|2021-08-16 15:00:10||273.6||273.6||273.6||273.6|0
1629126060000|2021-08-16 15:01:00||273.5||273.5||273.5||273.5|5058
1629126080000|2021-08-16 15:01:20|273.6||273.6||273.6||273.6||0
1629126120000|2021-08-16 15:02:00|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|9500
1629126140000|2021-08-16 15:02:20|273.7||273.7||273.7||273.7||0
1629126170000|2021-08-16 15:02:50|273.6||273.6||273.6||273.6||0
1629126210000|2021-08-16 15:03:30|||||||||32
1629126240000|2021-08-16 15:04:00|273.5|273.4|273.6|273.4|273.6|273.5|273.5|273.4|34865
1629126270000|2021-08-16 15:04:30|273.5||273.5||273.5||273.5||0
1629126450000|2021-08-16 15:07:30|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.3|31364
1629126650000|2021-08-16 15:10:50|||||||||500
1629126720000|2021-08-16 15:12:00|||||||||29
1629126840000|2021-08-16 15:14:00|||||||||2000
1629126870000|2021-08-16 15:14:30|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.3|21372
1629126880000|2021-08-16 15:14:40|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.3|2976
1629127030000|2021-08-16 15:17:10|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|51146
1629127090000|2021-08-16 15:18:10|||||||||697
1629127130000|2021-08-16 15:18:50|273.1|273|273.2|273.1|273.2|273.1|273.1|273|38467
1629127140000|2021-08-16 15:19:00||273||273.1||273.1||273|10136
1629127170000|2021-08-16 15:19:30|273.1|273|273.1|273|273.1|273|273.1|273|1282
1629127210000|2021-08-16 15:20:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|12152
1629127220000|2021-08-16 15:20:20|||||||||29
1629127230000|2021-08-16 15:20:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|15920
1629127240000|2021-08-16 15:20:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1663
1629127320000|2021-08-16 15:22:00|||||||||10734
1629127330000|2021-08-16 15:22:10|273.1|273|273.1|273|273.2|273|273.1|273|7015
1629127340000|2021-08-16 15:22:20|273.2|273.1|273.2|273.1|273.2|273.1|273.1|273.1|5313
1629127380000|2021-08-16 15:23:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|4722
1629127400000|2021-08-16 15:23:20||273.1||273.2||273.2||273.1|4132
1629127450000|2021-08-16 15:24:10|||||||||4000
1629127460000|2021-08-16 15:24:20|||||||||9
1629127510000|2021-08-16 15:25:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|8884
1629127590000|2021-08-16 15:26:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|16867
1629127620000|2021-08-16 15:27:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|5183
1629127630000|2021-08-16 15:27:10|||||||||1641
1629127640000|2021-08-16 15:27:20|273.5|273.4|273.5|273.3|273.5|273.4|273.4|273.3|9664
1629127660000|2021-08-16 15:27:40||273.4||273.4||273.4||273.4|0
1629127680000|2021-08-16 15:28:00|273.6||273.6||273.6||273.6||6284
1629127700000|2021-08-16 15:28:20|273.5||273.5||273.5||273.5||0
1629127740000|2021-08-16 15:29:00|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|9747
1629127750000|2021-08-16 15:29:10|||||||||20
1629127760000|2021-08-16 15:29:20|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|10940
1629127770000|2021-08-16 15:29:30||273.3||273.4||273.4||273.3|6381
1629127790000|2021-08-16 15:29:50|273.6||273.6||273.6||273.5||100
1629183600000|2021-08-17 07:00:00|273.3|273|273.5|273.1|273.9|273.3|273.3|273|24355
1629183610000|2021-08-17 07:00:10|273.4|273|273.1|272.8|273.4|273|273.1|272.8|5754
1629183640000|2021-08-17 07:00:40|273|272.7|272.8|272.6|273|272.7|272.8|272.6|375
1629183660000|2021-08-17 07:01:00|272.7|272.5|272.9|272.5|273.1|272.5|272.7|272.2|31058
1629183680000|2021-08-17 07:01:20||272.6||272.6||272.7||272.6|0
1629183690000|2021-08-17 07:01:30|272.8|272.7|272.9|272.6|273|272.7|272.8|272.6|9065
1629183700000|2021-08-17 07:01:40|272.8|272.7|272.8|272.7|273|272.7|272.8|272.6|2819
1629183710000|2021-08-17 07:01:50|273|272.8|273.1|272.7|273.2|272.8|273|272.7|57
1629183720000|2021-08-17 07:02:00|273||272.9||273||272.9||0
1629183730000|2021-08-17 07:02:10||272.6||272.6||272.6||272.6|2413
1629183740000|2021-08-17 07:02:20|272.8|272.8|272.9|272.6|272.9|272.8|272.8|272.6|15000
1629183760000|2021-08-17 07:02:40|272.8||272.9||272.9||272.8||0
1629183780000|2021-08-17 07:03:00||272.7||272.7||272.7||272.7|0
1629183800000|2021-08-17 07:03:20|273||272.9||273||272.9||4789
1629183870000|2021-08-17 07:04:30|272.8|272.8|272.7|272.5|272.8|272.8|272.7|272.5|20557
1629183920000|2021-08-17 07:05:20|272.6|272.3|272.4|272.1|272.6|272.3|272.4|272.1|561
1629183940000|2021-08-17 07:05:40|272.3||272.3||272.3||272.3||0
1629183950000|2021-08-17 07:05:50|272.2|272|272.3|272|272.3|272|272.2|272|3190
1629183960000|2021-08-17 07:06:00|272.4|272.1|272.3|272.1|272.4|272.1|272.3|272.1|6818
1629184100000|2021-08-17 07:08:20|272.2||272.2||272.2||272.2||0
1629184120000|2021-08-17 07:08:40|272.3||272.3||272.3||272.3||0
1629184140000|2021-08-17 07:09:00||272.2||272.1||272.2||272.1|0
1629184160000|2021-08-17 07:09:20||272.2||272.2||272.2||272.2|0
1629184170000|2021-08-17 07:09:30|272.2|272.1|272.2|272|272.2|272.1|272.2|272|14112
1629184190000|2021-08-17 07:09:50||272.1||272.1||272.1||272.1|0
1629184200000|2021-08-17 07:10:00||272||272||272||272|0
1629184210000|2021-08-17 07:10:10|272.1||272.1||272.1||272.1||0
1629184230000|2021-08-17 07:10:30|272|271.9|272|271.8|272|271.9|272|271.8|45541
1629184240000|2021-08-17 07:10:40|272.1|271.9|272.1|271.8|272.2|272|272.1|271.8|4494
1629184250000|2021-08-17 07:10:50|272||272||272||272||3400
1629184260000|2021-08-17 07:11:00|271.9|271.9|272|271.8|272|271.9|271.9|271.8|5010
1629184280000|2021-08-17 07:11:20|272.1|271.9|272.2|272|272.2|272.1|272.1|271.9|1244
1629184320000|2021-08-17 07:12:00|272.3|272.1|272.3|272.2|272.3|272.2|272.3|272.1|1010
1629184330000|2021-08-17 07:12:10|272.2|272.1|272.2|272|272.2|272.1|272.2|271.9|2515
1629184380000|2021-08-17 07:13:00|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|57
1629184390000|2021-08-17 07:13:10|272||272||272||272||0
1629184400000|2021-08-17 07:13:20|272.1||272.1||272.1||272.1||0
1629184410000|2021-08-17 07:13:30||272||272||272||272|0
1629184440000|2021-08-17 07:14:00|272.2||272.2||272.2||272.2||887
1629184450000|2021-08-17 07:14:10|272.1|271.9|272|271.9|272.1|271.9|272|271.9|8481
1629184470000|2021-08-17 07:14:30||271.8||271.8||271.8||271.7|0
1629184500000|2021-08-17 07:15:00|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|956
1629184520000|2021-08-17 07:15:20|271.7||271.8||271.8||271.7||0
1629184530000|2021-08-17 07:15:30|271.9|271.7|271.9|271.7|271.9|271.8|271.9|271.7|357
1629184550000|2021-08-17 07:15:50||271.8||271.7||271.8||271.7|0
1629184560000|2021-08-17 07:16:00|272|271.8|272|271.8|272|271.9|272|271.8|3439
1629184580000|2021-08-17 07:16:20|272.1|271.9|272.5|272.3|272.5|272.3|272.1|271.9|22189
1629184590000|2021-08-17 07:16:30|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|2000
1629184600000|2021-08-17 07:16:40|272.3||272.4||272.4||272.3||0
1629184610000|2021-08-17 07:16:50|272.3|272.1|272.3|272.1|272.3|272.1|272.2|272.1|864
1629184620000|2021-08-17 07:17:00|272.2|272|272.2|272|272.2|272|272.2|272|3304
1629184630000|2021-08-17 07:17:10|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1629184680000|2021-08-17 07:18:00|272.2|272|272.2|272|272.2|272|272.2|272|0
1629184700000|2021-08-17 07:18:20||271.9||271.9||271.9||271.9|0
1629184710000|2021-08-17 07:18:30|272.1|272|272.2|272|272.2|272|272.1|272|3
1629184780000|2021-08-17 07:19:40|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1629184800000|2021-08-17 07:20:00|272|271.8|272|271.8|272|271.9|272|271.8|0
1629184810000|2021-08-17 07:20:10|271.9||271.9||271.9||271.9||24
1629184840000|2021-08-17 07:20:40|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|11
1629184870000|2021-08-17 07:21:10|271.8|271.6|271.9|271.7|271.9|271.7|271.8|271.6|3993
1629184880000|2021-08-17 07:21:20|272|271.8|272|271.8|272|271.8|272|271.8|2595
1629184900000|2021-08-17 07:21:40|272.1|271.9|272|271.9|272.1|271.9|272|271.9|734
1629184920000|2021-08-17 07:22:00|271.9|271.8|271.9|271.7|272|271.8|271.8|271.7|343
1629184940000|2021-08-17 07:22:20||271.6||271.6||271.6||271.6|0
1629184960000|2021-08-17 07:22:40|271.8|271.7|271.9|271.7|271.9|271.7|271.7|271.7|5997
1629184970000|2021-08-17 07:22:50||271.8||271.7||271.8||271.7|0
1629184980000|2021-08-17 07:23:00|271.8|271.8|271.8|271.6|271.9|271.8|271.8|271.6|2649
1629185000000|2021-08-17 07:23:20|271.9|271.7|271.9|271.8|271.9|271.8|271.9|271.7|4848
1629185010000|2021-08-17 07:23:30||271.7||271.8||271.8||271.7|0
1629185020000|2021-08-17 07:23:40|272||271.9||272||271.9||0
1629185040000|2021-08-17 07:24:00|272|271.9|272|271.8|272|271.9|272|271.8|36
1629185050000|2021-08-17 07:24:10||271.9||271.9||271.9||271.9|0
1629185080000|2021-08-17 07:24:40||271.8||271.8||271.8||271.8|3519
1629185100000|2021-08-17 07:25:00||271.9||271.9||271.9||271.9|2151
1629185110000|2021-08-17 07:25:10||271.8||271.8||271.8||271.8|0
1629185130000|2021-08-17 07:25:30||271.9||271.8||271.9||271.8|0
1629185140000|2021-08-17 07:25:40|271.9|271.7|271.9|271.7|271.9|271.7|271.8|271.7|24977
1629185160000|2021-08-17 07:26:00|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1629185180000|2021-08-17 07:26:20|271.7||271.8||271.8||271.7||0
1629185190000|2021-08-17 07:26:30|271.9|271.7|271.8|271.6|271.9|271.7|271.7|271.6|10355
1629185200000|2021-08-17 07:26:40|||||||||30
1629185210000|2021-08-17 07:26:50|271.9|271.7|271.9|271.7|271.9|271.7|271.8|271.7|26
1629185220000|2021-08-17 07:27:00|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1629185230000|2021-08-17 07:27:10|271.8||271.9||271.9||271.8||2200
1629185290000|2021-08-17 07:28:10|271.8|271.6|271.8|271.6|271.8|271.6|271.7|271.6|11594
1629185300000|2021-08-17 07:28:20|271.7||271.8||271.8||271.7||2533
1629185310000|2021-08-17 07:28:30|271.9|271.7|272|271.9|272|271.9|271.9|271.7|10968
1629185340000|2021-08-17 07:29:00||271.8||271.8||271.8||271.8|329
1629185360000|2021-08-17 07:29:20|272.1|271.9|272.2|272|272.2|272.1|272.1|271.9|16177
1629185370000|2021-08-17 07:29:30|272.1|271.9|272|271.8|272.1|271.9|272|271.8|2000
1629185460000|2021-08-17 07:31:00|271.9||271.9||271.9||271.9||0
1629185470000|2021-08-17 07:31:10|272|271.9|272|271.9|272|271.9|272|271.9|1288
1629185480000|2021-08-17 07:31:20|272.1||272.1||272.1||272.1||4244
1629185490000|2021-08-17 07:31:30|272.2|272|272.2|272.1|272.2|272.1|272.2|272|0
1629185500000|2021-08-17 07:31:40|272.3||272.3||272.3||272.3||956
1629185520000|2021-08-17 07:32:00|272.2|272.2|272.3|272.2|272.3|272.2|272.2|272.2|1355
1629185530000|2021-08-17 07:32:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|13777
1629185540000|2021-08-17 07:32:20||272||272||272||272|1266
1629185560000|2021-08-17 07:32:40|272.1|271.9|272.1|272|272.1|272|272.1|271.9|0
1629185570000|2021-08-17 07:32:50|272.2||272.2||272.2||272.2||0
1629185580000|2021-08-17 07:33:00|272.1||272.1||272.1||272.1||0
1629185620000|2021-08-17 07:33:40|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|1600
1629185640000|2021-08-17 07:34:00|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|0
1629185660000|2021-08-17 07:34:20||272.2||272.2||272.2||272.2|0
1629185700000|2021-08-17 07:35:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1559
1629185750000|2021-08-17 07:35:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|15
1629185800000|2021-08-17 07:36:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1629185820000|2021-08-17 07:37:00|272.1|272|272.1|272|272.1|272|272.1|272|2193
1629185830000|2021-08-17 07:37:10|272|271.9|272|271.9|272.1|272|271.9|271.8|13030
1629185840000|2021-08-17 07:37:20|||||||||319
1629185860000|2021-08-17 07:37:40|271.9|271.8|272|271.9|272|271.9|271.9|271.8|8543
1629185870000|2021-08-17 07:37:50|||||||||3500
1629185910000|2021-08-17 07:38:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|2500
1629185940000|2021-08-17 07:39:00|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.7|7360
1629185950000|2021-08-17 07:39:10||271.6||271.6||271.6||271.6|8262
1629185960000|2021-08-17 07:39:20|271.7||271.7||271.7||271.7||0
1629186000000|2021-08-17 07:40:00|271.8|271.7|271.8|271.6|271.9|271.8|271.8|271.6|10229
1629186010000|2021-08-17 07:40:10|271.7|271.7|271.8|271.7|271.8|271.7|271.7|271.7|553
1629186060000|2021-08-17 07:41:00|271.9|271.8|271.9|271.7|271.9|271.8|271.8|271.7|4903
1629186070000|2021-08-17 07:41:10|272|271.8|272|271.8|272|271.9|271.9|271.8|10490
1629186120000|2021-08-17 07:42:00|271.9|271.7|271.9|271.8|271.9|271.8|271.8|271.7|8803
1629186310000|2021-08-17 07:45:10|272||272||272||271.9||11114
1629186320000|2021-08-17 07:45:20|272.1|271.9|272.1|271.9|272.1|271.9|272|271.9|8833
1629186330000|2021-08-17 07:45:30|272||272||272||272||0
1629186340000|2021-08-17 07:45:40|||||||||506
1629186360000|2021-08-17 07:46:00|272.1||272.1||272.1||272.1||240
1629186390000|2021-08-17 07:46:30|272.2|272|272.2|272.1|272.2|272.1|272.2|272|3173
1629186430000|2021-08-17 07:47:10||272||272.1||272.1||272|0
1629186470000|2021-08-17 07:47:50|272.1|272|272.1|271.9|272.1|272|272|271.9|3018
1629186510000|2021-08-17 07:48:30|272||272||272||272||0
1629186550000|2021-08-17 07:49:10|272.1||272.1||272.1||272.1||0
1629186560000|2021-08-17 07:49:20|272|271.8|272|271.8|272|271.8|272|271.8|0
1629186590000|2021-08-17 07:49:50|271.9||271.9||271.9||271.9||0
1629186600000|2021-08-17 07:50:00|||||||||90
1629186620000|2021-08-17 07:50:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1629186660000|2021-08-17 07:51:00|271.7|271.6|271.7|271.6|271.7|271.6|271.6|271.5|17640
1629186670000|2021-08-17 07:51:10||271.5||271.6||271.6||271.5|3409
1629186680000|2021-08-17 07:51:20|271.6|271.5|271.6|271.5|271.7|271.6|271.6|271.5|15503
1629186690000|2021-08-17 07:51:30|271.7|271.6|271.7|271.5|271.7|271.6|271.6|271.5|14156
1629186740000|2021-08-17 07:52:20||271.6||271.6||271.6||271.6|65
1629186770000|2021-08-17 07:52:50|271.8||271.7||271.8||271.7||39000
1629186780000|2021-08-17 07:53:00|271.8|271.7|271.9|271.7|271.9|271.8|271.8|271.7|6340
1629186810000|2021-08-17 07:53:30|271.8||271.8||271.8||271.8||0
1629186840000|2021-08-17 07:54:00|271.7|271.6|271.8|271.6|271.8|271.7|271.7|271.6|7362
1629186850000|2021-08-17 07:54:10||271.7||271.7||271.7||271.7|0
1629186860000|2021-08-17 07:54:20|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|6057
1629186910000|2021-08-17 07:55:10||271.7||271.7||271.7||271.7|83
1629186960000|2021-08-17 07:56:00|||||||||1261
1629187000000|2021-08-17 07:56:40|||||||||89
1629187040000|2021-08-17 07:57:20||271.6||271.6||271.6||271.6|803
1629187050000|2021-08-17 07:57:30|271.7|271.5|271.7|271.6|271.7|271.6|271.6|271.5|5752
1629187090000|2021-08-17 07:58:10|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|13694
1629187100000|2021-08-17 07:58:20|271.9|271.7|271.8|271.6|271.9|271.8|271.7|271.6|7455
1629187190000|2021-08-17 07:59:50|||||||||47
1629187200000|2021-08-17 08:00:00|271.9|271.7|271.8|271.7|271.9|271.8|271.8|271.7|6496
1629187220000|2021-08-17 08:00:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|195
1629187300000|2021-08-17 08:01:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1288
1629187320000|2021-08-17 08:02:00|271.9|271.8|271.9|271.8|271.9|271.8|271.8|271.7|9848
1629187330000|2021-08-17 08:02:10|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|6856
1629187340000|2021-08-17 08:02:20|271.8||271.9||271.9||271.8||3788
1629187380000|2021-08-17 08:03:00||271.8||271.8||271.8||271.8|834
1629187390000|2021-08-17 08:03:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1098
1629187400000|2021-08-17 08:03:20|271.9||271.9||271.9||271.9||1402
1629187410000|2021-08-17 08:03:30|271.8||271.9||271.9||271.8||2303
1629187420000|2021-08-17 08:03:40|271.8||271.8||271.8||271.8||0
1629187440000|2021-08-17 08:04:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|4732
1629187510000|2021-08-17 08:05:10|272|271.9|272|271.9|272|271.9|272|271.9|8707
1629187540000|2021-08-17 08:05:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|1314
1629187550000|2021-08-17 08:05:50|271.8|271.7|271.9|271.7|271.9|271.8|271.8|271.7|3802
1629187580000|2021-08-17 08:06:20|271.9|271.6|271.9|271.6|271.9|271.6|271.9|271.6|0
1629187600000|2021-08-17 08:06:40|272|271.5|271.9|271.6|272|271.6|271.8|271.5|2100
1629187610000|2021-08-17 08:06:50|271.8|271.5|271.8|271.5|271.8|271.5|271.8|271.5|0
1629187620000|2021-08-17 08:07:00|271.9|271.6|271.9|271.6|271.9|271.6|271.9|271.6|0
1629187630000|2021-08-17 08:07:10|271.8|271.5|271.8|271.5|271.8|271.5|271.8|271.5|0
1629187640000|2021-08-17 08:07:20|271.9|271.6|271.8|271.5|271.9|271.6|271.8|271.5|0
1629187660000|2021-08-17 08:07:40|271.9|271.6|271.9|271.6|271.9|271.6|271.9|271.6|630
1629187680000|2021-08-17 08:08:00|271.7|271.5|271.8|271.6|271.8|271.6|271.7|271.5|1289
1629187710000|2021-08-17 08:08:30|271.7|271.5|271.7|271.4|271.8|271.5|271.7|271.4|0
1629187720000|2021-08-17 08:08:40|271.8|271.5|271.6|271.4|271.8|271.5|271.6|271.4|0
1629187730000|2021-08-17 08:08:50|271.7|271.5|271.8|271.6|271.8|271.6|271.6|271.4|0
1629187740000|2021-08-17 08:09:00|271.7|271.5|271.8|271.5|271.8|271.5|271.7|271.4|0
1629187750000|2021-08-17 08:09:10|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|0
1629187760000|2021-08-17 08:09:20|271.7|271.5|271.8|271.5|271.8|271.5|271.7|271.4|0
1629187780000|2021-08-17 08:09:40|271.7|271.4|271.7|271.4|271.7|271.4|271.7|271.4|0
1629187790000|2021-08-17 08:09:50||271.5||271.5||271.5||271.5|0
1629187800000|2021-08-17 08:10:00|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1629187810000|2021-08-17 08:10:10|271.7|271.5|271.8|271.6|271.8|271.6|271.7|271.5|0
1629187820000|2021-08-17 08:10:20|271.7|271.5|271.7|271.5|271.8|271.6|271.7|271.5|0
1629187830000|2021-08-17 08:10:30|271.8|271.4|271.7|271.5|271.8|271.5|271.7|271.4|0
1629187840000|2021-08-17 08:10:40|271.6|271.4|271.8|271.5|271.8|271.5|271.6|271.4|0
1629187850000|2021-08-17 08:10:50|271.7|271.4|271.8|271.5|271.8|271.5|271.7|271.4|1500
1629187860000|2021-08-17 08:11:00|271.7|271.4|271.8|271.5|271.8|271.5|271.7|271.4|0
1629187870000|2021-08-17 08:11:10|271.7|271.4|271.7|271.4|271.7|271.4|271.7|271.4|0
1629187880000|2021-08-17 08:11:20|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1629187890000|2021-08-17 08:11:30|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1629187900000|2021-08-17 08:11:40|271.9|271.5|271.9|271.7|271.9|271.7|271.8|271.5|0
1629187910000|2021-08-17 08:11:50|271.8|271.6|271.9|271.7|271.9|271.7|271.8|271.6|0
1629187930000|2021-08-17 08:12:10|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1629187940000|2021-08-17 08:12:20|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1629187950000|2021-08-17 08:12:30|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1629187960000|2021-08-17 08:12:40|271.8|271.6|271.9|271.7|271.9|271.7|271.8|271.6|422
1629187970000|2021-08-17 08:12:50|272|271.8|272|271.8|272|271.8|271.9|271.7|667
1629187980000|2021-08-17 08:13:00|272.1|271.9|272.1|271.9|272.1|271.9|272|271.8|0
1629187990000|2021-08-17 08:13:10|272|271.8|272|271.8|272.1|271.9|272|271.8|0
1629188000000|2021-08-17 08:13:20|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1629188030000|2021-08-17 08:13:50|272|271.8|272|271.8|272|271.8|272|271.8|0
1629188050000|2021-08-17 08:14:10|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1629188090000|2021-08-17 08:14:50|272|271.8|272.1|271.8|272.1|271.9|272|271.8|395
1629188100000|2021-08-17 08:15:00|272.2|271.9|272.2|271.9|272.2|271.9|272.2|271.9|0
1629188110000|2021-08-17 08:15:10|272|271.8|272|271.8|272|271.8|272|271.8|0
1629188120000|2021-08-17 08:15:20|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1629188170000|2021-08-17 08:16:10|272|271.8|272|271.8|272.2|271.9|272|271.8|0
1629188180000|2021-08-17 08:16:20|272.2|271.9|272.2|271.9|272.2|271.9|272.2|271.9|0
1629188190000|2021-08-17 08:16:30|272.1||272.1||272.1||272.1||0
1629188200000|2021-08-17 08:16:40|272|271.8|272|271.8|272|271.8|272|271.8|0
1629188220000|2021-08-17 08:17:00|272.1|272|272.2|272|272.2|272|272.1|272|0
1629188230000|2021-08-17 08:17:10|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1629188260000|2021-08-17 08:17:40|272.2|272|272.2|272|272.2|272|272.2|272|0
1629188280000|2021-08-17 08:18:00|272.1|271.9|272.2|271.9|272.3|272|272.1|271.9|744
1629188290000|2021-08-17 08:18:10|272.3|272|272.1|271.9|272.3|272|272.1|271.9|93
1629188310000|2021-08-17 08:18:30|272|271.8|272|271.8|272|271.8|272|271.8|0
1629188330000|2021-08-17 08:18:50|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1629188340000|2021-08-17 08:19:00|272.2|272|272.1|271.9|272.2|272|272.1|271.9|0
1629188350000|2021-08-17 08:19:10||271.8||271.9||271.9||271.8|0
1629188370000|2021-08-17 08:19:30|272|271.8|272.1|271.8|272.2|271.9|272|271.8|0
1629188390000|2021-08-17 08:19:50|272|271.9|272|271.8|272|271.9|272|271.8|0
1629188400000|2021-08-17 08:20:00|272.1|271.9|272|271.8|272.1|271.9|272|271.8|0
1629188420000|2021-08-17 08:20:20|272.1|271.9|272|271.7|272.1|271.9|272|271.7|288
1629188440000|2021-08-17 08:20:40|272.1|271.8|272.1|271.8|272.1|271.8|272.1|271.8|0
1629188450000|2021-08-17 08:20:50|272|271.9|272.1|271.9|272.1|271.9|272|271.8|0
1629188460000|2021-08-17 08:21:00|272|271.8|272|271.7|272.1|271.9|272|271.7|0
1629188470000|2021-08-17 08:21:10|272.1|271.8|272|271.8|272.1|271.9|272|271.8|0
1629188480000|2021-08-17 08:21:20|272.1|271.9|272|271.7|272.1|271.9|272|271.7|0
1629188520000|2021-08-17 08:22:00||271.9||271.9||271.9||271.9|0
1629188530000|2021-08-17 08:22:10|272.1|272|272|271.9|272.1|272|272|271.9|6681
1629188550000|2021-08-17 08:22:30||271.8||271.9||271.9||271.8|7500
1629188570000|2021-08-17 08:22:50|272.1||272||272.1||272||0
1629188600000|2021-08-17 08:23:20||271.8||271.8||271.8||271.8|0
1629188610000|2021-08-17 08:23:30|271.9|271.9|272|271.9|272|271.9|271.9|271.9|1288
1629188620000|2021-08-17 08:23:40|272.1|272|272.1|271.9|272.1|272|272.1|271.9|483
1629188630000|2021-08-17 08:23:50|272|272|272|271.9|272.1|272|272|271.9|4365
1629188640000|2021-08-17 08:24:00|272.1||272||272.1||272||0
1629188650000|2021-08-17 08:24:10||271.8||271.9||271.9||271.8|0
1629188700000|2021-08-17 08:25:00|272.1||272||272.1||272||1288
1629188710000|2021-08-17 08:25:10|272.1||272.1||272.1||272.1||1300
1629188740000|2021-08-17 08:25:40|272||272.1||272.1||272||516
1629188790000|2021-08-17 08:26:30|272||272||272||272||0
1629188870000|2021-08-17 08:27:50|272.1|272|272.1|272|272.1|272|272.1|271.9|2010
1629188880000|2021-08-17 08:28:00|||||||||2068
1629188890000|2021-08-17 08:28:10|272|271.9|272|271.9|272|271.9|272|271.9|367
1629188900000|2021-08-17 08:28:20|272.1||272.1||272.1||272.1||3787
1629189060000|2021-08-17 08:31:00|272.2|272|272.4|272.2|272.4|272.2|272.2|272|21152
1629189170000|2021-08-17 08:32:50|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|1286
1629189220000|2021-08-17 08:33:40|272.4|272.2|272.4|272.3|272.4|272.3|272.4|272.2|3156
1629189250000|2021-08-17 08:34:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|4097
1629189270000|2021-08-17 08:34:30|272.4|272.3|272.6|272.5|272.7|272.5|272.4|272.3|49223
1629189280000|2021-08-17 08:34:40||272.4||272.5||272.5||272.4|0
1629189420000|2021-08-17 08:37:00|272.7||272.7||272.7||272.7||604
1629189430000|2021-08-17 08:37:10|272.6|272.6|272.7|272.6|272.7|272.6|272.6|272.6|4337
1629189520000|2021-08-17 08:38:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|539
1629189530000|2021-08-17 08:38:50|||||||||11000
1629189540000|2021-08-17 08:39:00|272.9|272.8|273|272.9|273|272.9|272.9|272.7|42205
1629189550000|2021-08-17 08:39:10|273.1|273|273.1|273|273.1|273|273.1|273|612
1629189610000|2021-08-17 08:40:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|563
1629189680000|2021-08-17 08:41:20|273.3|273.2|273.3|273.2|273.4|273.2|273.2|273.1|16326
1629189720000|2021-08-17 08:42:00|||||||||1650
1629189750000|2021-08-17 08:42:30|||||||||900
1629189760000|2021-08-17 08:42:40|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|17531
1629189820000|2021-08-17 08:43:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1281
1629189830000|2021-08-17 08:43:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|3149
1629189900000|2021-08-17 08:45:00|273.4||273.3||273.4||273.3||0
1629189940000|2021-08-17 08:45:40|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|6897
1629189970000|2021-08-17 08:46:10|273.2|273.1|273.4|273.3|273.5|273.3|273.2|273.1|28716
1629190000000|2021-08-17 08:46:40||273.2||273.3||273.3||273.2|9215
1629190210000|2021-08-17 08:50:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|5886
1629190220000|2021-08-17 08:50:20|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|20813
1629190230000|2021-08-17 08:50:30|273.4||273.5||273.5||273.4||0
1629190250000|2021-08-17 08:50:50|273.4|273.2|273.4|273.3|273.5|273.3|273.3|273.2|4516
1629190270000|2021-08-17 08:51:10|273.5||273.5||273.5||273.4||1093
1629190280000|2021-08-17 08:51:20|273.4||273.5||273.5||273.4||0
1629190310000|2021-08-17 08:51:50|273.4||273.4||273.4||273.4||0
1629190320000|2021-08-17 08:52:00|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|8229
1629190350000|2021-08-17 08:52:30|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.3|17612
1629190370000|2021-08-17 08:52:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2124
1629190500000|2021-08-17 08:55:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|4077
1629190530000|2021-08-17 08:55:30|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|4009
1629190540000|2021-08-17 08:55:40|273.6|273.5|273.5|273.4|273.6|273.5|273.4|273.3|12231
1629190550000|2021-08-17 08:55:50|273.6||273.5||273.6||273.5||8542
1629190560000|2021-08-17 08:56:00|273.6||273.5||273.6||273.5||8546
1629190590000|2021-08-17 08:56:30|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|2500
1629190620000|2021-08-17 08:57:00|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|6244
1629190630000|2021-08-17 08:57:10||273.3||273.4||273.4||273.3|8717
1629190820000|2021-08-17 09:00:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|400
1629190850000|2021-08-17 09:00:50||273.4||273.5||273.5||273.4|2582
1629190860000|2021-08-17 09:01:00|273.7||273.7||273.7||273.7||0
1629190880000|2021-08-17 09:01:20|273.6||273.6||273.6||273.6||0
1629190940000|2021-08-17 09:02:20|273.5|273.4|273.4|273.3|273.6|273.5|273.4|273.3|30402
1629190950000|2021-08-17 09:02:30|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|2855
1629190960000|2021-08-17 09:02:40|273.4||273.4||273.4||273.4||0
1629191010000|2021-08-17 09:03:30|273.3|273.2|273.2|273.1|273.3|273.2|273.1|273|12620
1629191050000|2021-08-17 09:04:10|273.1|273|273.1|273|273.1|273|272.9|272.8|6732
1629191080000|2021-08-17 09:04:40|||||||||32
1629191100000|2021-08-17 09:05:00|273|272.9|273.1|273|273.2|273|273|272.9|1788
1629191110000|2021-08-17 09:05:10|273.2|273.1|273|272.9|273.2|273.1|273|272.9|8384
1629191120000|2021-08-17 09:05:20|273.1||273||273.1||273||0
1629191150000|2021-08-17 09:05:50|273.1||273.1||273.1||273||5094
1629191180000|2021-08-17 09:06:20||273||273||273||273|0
1629191220000|2021-08-17 09:07:00|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|7281
1629191230000|2021-08-17 09:07:10||273.2||273.2||273.2||273.2|0
1629191240000|2021-08-17 09:07:20|||||||||3756
1629191260000|2021-08-17 09:07:40|273.4||273.3||273.4||273.3||0
1629191270000|2021-08-17 09:07:50|273.4||273.4||273.4||273.4||0
1629191280000|2021-08-17 09:08:00|273.3||273.4||273.4||273.3||0
1629191290000|2021-08-17 09:08:10|273.3||273.3||273.3||273.3||0
1629191300000|2021-08-17 09:08:20|273.4||273.4||273.4||273.4||0
1629191320000|2021-08-17 09:08:40|273.5|273.3|273.6|273.4|273.6|273.4|273.5|273.3|617
1629191350000|2021-08-17 09:09:10|273.5|273.3|273.6|273.4|273.6|273.5|273.5|273.3|15294
1629191360000|2021-08-17 09:09:20|273.5||273.5||273.5||273.5||0
1629191480000|2021-08-17 09:11:20|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.1|4400
1629191510000|2021-08-17 09:11:50|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|1281
1629191520000|2021-08-17 09:12:00||273.3||273.3||273.3||273.2|0
1629191550000|2021-08-17 09:12:30||273.2||273.2||273.2||273.2|0
1629191570000|2021-08-17 09:12:50||273.3||273.3||273.3||273.3|0
1629191580000|2021-08-17 09:13:00||273.2||273.2||273.2||273.2|0
1629191590000|2021-08-17 09:13:10|273.3||273.3||273.3||273.3||0
1629191680000|2021-08-17 09:14:40|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.3|5706
1629191710000|2021-08-17 09:15:10|273.5||273.5||273.5||273.5||0
1629191720000|2021-08-17 09:15:20|273.4||273.4||273.4||273.4||0
1629191730000|2021-08-17 09:15:30|273.5||273.5||273.5||273.5||2896
1629191740000|2021-08-17 09:15:40|273.4||273.4||273.4||273.4||0
1629191770000|2021-08-17 09:16:10|273.3|273.2|273.4|273.3|273.5|273.3|273.3|273.2|5000
1629191780000|2021-08-17 09:16:20|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|1281
1629191790000|2021-08-17 09:16:30||273.2||273.1||273.2||273.1|0
1629191800000|2021-08-17 09:16:40|273.2|273|273.1|273|273.2|273|273.1|273|0
1629191850000|2021-08-17 09:17:30|273.2||273.2||273.2||273.2||0
1629191870000|2021-08-17 09:17:50|273.1||273.1||273.1||273.1||0
1629191920000|2021-08-17 09:18:40||272.9||273||273||272.9|2510
1629192050000|2021-08-17 09:20:50|273.2|273.1|273.2|273|273.2|273.1|273.1|273|15024
1629192060000|2021-08-17 09:21:00||273.1||273.1||273.1||273.1|5217
1629192080000|2021-08-17 09:21:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|3130
1629192110000|2021-08-17 09:21:50|273.4||273.4||273.4||273.4||0
1629192120000|2021-08-17 09:22:00||273.3||273.3||273.3||273.3|0
1629192130000|2021-08-17 09:22:10|273.5||273.4||273.5||273.4||0
1629192150000|2021-08-17 09:22:30|273.5||273.5||273.5||273.5||0
1629192160000|2021-08-17 09:22:40|273.4||273.4||273.4||273.4||0
1629192250000|2021-08-17 09:24:10||273.2||273.3||273.3||273.2|1132
1629192270000|2021-08-17 09:24:30|273.5|273.4|273.7|273.6|273.8|273.7|273.5|273.4|26976
1629192320000|2021-08-17 09:25:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|1280
1629192330000|2021-08-17 09:25:30|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|0
1629192400000|2021-08-17 09:26:40||273.4||273.4||273.4||273.4|0
1629192410000|2021-08-17 09:26:50||273.3||273.3||273.4||273.3|0
1629192420000|2021-08-17 09:27:00|273.4|273.2|273.3|273.2|273.4|273.2|273.3|273.2|0
1629192470000|2021-08-17 09:27:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|4323
1629192480000|2021-08-17 09:28:00|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|283
1629192490000|2021-08-17 09:28:10|273.5||273.5||273.5||273.5||0
1629192500000|2021-08-17 09:28:20|273.4||273.4||273.4||273.4||0
1629192530000|2021-08-17 09:28:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5557
1629192540000|2021-08-17 09:29:00|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|2572
1629192590000|2021-08-17 09:29:50|273.2||273.3||273.3||273.2||0
1629192670000|2021-08-17 09:31:10|273.2||273.2||273.2||273.2||0
1629192780000|2021-08-17 09:33:00|273.1|273|273.1|273|273.1|273|273.1|273|7697
1629192840000|2021-08-17 09:34:00|273|272.9|273.1|272.9|273.1|272.9|273|272.9|1968
1629192850000|2021-08-17 09:34:10||273||273||273||273|0
1629192860000|2021-08-17 09:34:20||272.9||272.9||272.9||272.9|350
1629192880000|2021-08-17 09:34:40|273||273||273||273||0
1629192900000|2021-08-17 09:35:00|273.1|273|273.1|272.9|273.1|273|273.1|272.9|0
1629192960000|2021-08-17 09:36:00|273|273|273|272.9|273|273|273|272.9|5221
1629193020000|2021-08-17 09:37:00|273.1|273|273.1|272.9|273.2|273.1|273|272.8|19553
1629193030000|2021-08-17 09:37:10||273||273||273||273|0
1629193040000|2021-08-17 09:37:20|273|272.9|273|272.9|273|272.9|273|272.9|0
1629193050000|2021-08-17 09:37:30|||||||||3280
1629193120000|2021-08-17 09:38:40||272.8||272.8||272.8||272.8|0
1629193130000|2021-08-17 09:38:50|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|0
1629193140000|2021-08-17 09:39:00||272.8||272.8||272.8||272.8|0
1629193200000|2021-08-17 09:40:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1041
1629193220000|2021-08-17 09:40:20|272.9|272.8|273|272.9|273|272.9|272.8|272.7|9748
1629193250000|2021-08-17 09:40:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2400
1629193440000|2021-08-17 09:44:00|273|272.9|273|272.8|273|272.9|273|272.8|3095
1629193450000|2021-08-17 09:44:10||272.9||272.9||272.9||272.9|0
1629193490000|2021-08-17 09:44:50|273.1|273|273|272.9|273.1|273|273|272.9|8861
1629193570000|2021-08-17 09:46:10|273.1||273||273.1||273||5030
1629193600000|2021-08-17 09:46:40|273.1|273|273.1|273|273.1|273|273.1|273|3575
1629193620000|2021-08-17 09:47:00|273|272.9|273|272.9|273|272.9|273|272.9|2023
1629193650000|2021-08-17 09:47:30|273.1||273.1||273.1||273.1||2536
1629193710000|2021-08-17 09:48:30|273||273||273||273||0
1629193790000|2021-08-17 09:49:50|273.1|273|273.1|273|273.1|273|273.1|273|3229
1629193800000|2021-08-17 09:50:00|273|272.9|273|272.9|273.1|272.9|273|272.9|3783
1629193810000|2021-08-17 09:50:10|273.1||273||273.1||273||3900
1629193850000|2021-08-17 09:50:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.7|879
1629193860000|2021-08-17 09:51:00||272.7||272.7||272.7||272.7|1461
1629193880000|2021-08-17 09:51:20|272.8|272.6|272.7|272.6|272.8|272.6|272.7|272.5|832
1629193900000|2021-08-17 09:51:40|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|2352
1629193920000|2021-08-17 09:52:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|3603
1629193960000|2021-08-17 09:52:40||272.6||272.6||272.6||272.6|0
1629193970000|2021-08-17 09:52:50|272.7||272.7||272.7||272.7||0
1629193980000|2021-08-17 09:53:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1284
1629193990000|2021-08-17 09:53:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|603
1629194000000|2021-08-17 09:53:20|273|272.9|273|272.9|273|272.9|272.8|272.7|18726
1629194040000|2021-08-17 09:54:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1639
1629194120000|2021-08-17 09:55:20|||||||||1000
1629194130000|2021-08-17 09:55:30|273|272.9|273|272.9|273|272.9|273|272.9|7020
1629194140000|2021-08-17 09:55:40|273.1|272.8|273.1|273|273.1|273|273.1|272.8|15584
1629194160000|2021-08-17 09:56:00|273.2|272.9|273.2|273|273.2|273.1|273.2|272.9|6771
1629194210000|2021-08-17 09:56:50||273.1||273.1||273.1||273.1|0
1629194240000|2021-08-17 09:57:20|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|11521
1629194260000|2021-08-17 09:57:40||273||273.1||273.1||273|0
1629194290000|2021-08-17 09:58:10|273.1|273|273.2|273|273.2|273|273.1|273|0
1629194300000|2021-08-17 09:58:20|273.1||273.1||273.1||273.1||0
1629194320000|2021-08-17 09:58:40|273.2|273.1|273.2|273.1|273.3|273.2|273.2|273.1|8829
1629194370000|2021-08-17 09:59:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|483
1629194390000|2021-08-17 09:59:50|273.4||273.4||273.4||273.4||65
1629194410000|2021-08-17 10:00:10|273.3||273.4||273.4||273.3||1000
1629194420000|2021-08-17 10:00:20|273.3||273.3||273.3||273.3||0
1629194440000|2021-08-17 10:00:40|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|5376
1629194450000|2021-08-17 10:00:50|||||||||35
1629194470000|2021-08-17 10:01:10|273.2||273.3||273.3||273.2||0
1629194490000|2021-08-17 10:01:30|273.2||273.2||273.2||273.2||2252
1629194560000|2021-08-17 10:02:40|273.1|273|273.1|272.9|273.1|273.1|273|272.9|13897
1629194570000|2021-08-17 10:02:50|273||273||273||273||3508
1629194580000|2021-08-17 10:03:00|273.1||273.1||273.1||273.1||0
1629194590000|2021-08-17 10:03:10||273||272.9||273||272.9|0
1629194650000|2021-08-17 10:04:10|273|273|273.1|272.9|273.1|273|273|272.9|0
1629194680000|2021-08-17 10:04:40||273||272.9||273||272.9|0
1629194700000|2021-08-17 10:05:00|273||273||273||273||0
1629194950000|2021-08-17 10:09:10|273.1|273|273|272.9|273.1|273|272.9|272.8|13574
1629195000000|2021-08-17 10:10:00|272.9|272.8|273|272.8|273|272.8|272.9|272.8|5437
1629195190000|2021-08-17 10:13:10|273.1|272.9|273.3|273.1|273.3|273.2|273.1|272.9|41639
1629195200000|2021-08-17 10:13:20|273.2|273.2|273.2|273.1|273.2|273.2|273.2|273.1|4640
1629195210000|2021-08-17 10:13:30||273||273.1||273.1||273|198
1629195220000|2021-08-17 10:13:40||273||273||273||273|0
1629195240000|2021-08-17 10:14:00||273.1||273.1||273.1||273.1|0
1629195290000|2021-08-17 10:14:50|273.3||273.3||273.3||273.3||0
1629195300000|2021-08-17 10:15:00|273.2||273.2||273.2||273.2||0
1629195310000|2021-08-17 10:15:10|273.3||273.3||273.3||273.3||0
1629195320000|2021-08-17 10:15:20|273.2||273.3||273.3||273.2||0
1629195350000|2021-08-17 10:15:50||273.2||273.2||273.2||273.2|3236
1629195360000|2021-08-17 10:16:00|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|5154
1629195380000|2021-08-17 10:16:20||273.1||273.1||273.1||273.1|0
1629195390000|2021-08-17 10:16:30|273.2||273.2||273.2||273.2||0
1629195440000|2021-08-17 10:17:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|704
1629195590000|2021-08-17 10:19:50|||||||||5244
1629195610000|2021-08-17 10:20:10|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|1281
1629195670000|2021-08-17 10:21:10||273.2||273.2||273.2||273.2|0
1629195690000|2021-08-17 10:21:30|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|13012
1629195720000|2021-08-17 10:22:00|273.4|273.4|273.4|273.3|273.5|273.4|273.4|273.3|12346
1629195730000|2021-08-17 10:22:10|273.5||273.5||273.5||273.5||2214
1629195740000|2021-08-17 10:22:20|273.4||273.4||273.4||273.4||0
1629195820000|2021-08-17 10:23:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|12543
1629195850000|2021-08-17 10:24:10||273.3||273.3||273.3||273.3|1292
1629195860000|2021-08-17 10:24:20|273.4||273.4||273.4||273.4||0
1629195970000|2021-08-17 10:26:10|||||||||4188
1629196040000|2021-08-17 10:27:20|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|17557
1629196060000|2021-08-17 10:27:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1281
1629196180000|2021-08-17 10:29:40|273.2|273.1|273.1|273|273.2|273.1|273.1|273|12343
1629196190000|2021-08-17 10:29:50|||||||||136
1629196220000|2021-08-17 10:30:20|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|83990
1629196230000|2021-08-17 10:30:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|5994
1629196290000|2021-08-17 10:31:30|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|3781
1629196320000|2021-08-17 10:32:00|273.3|273.2|273.1|273|273.3|273.2|273.1|273|9638
1629196360000|2021-08-17 10:32:40|273|272.9|273|272.9|273|272.9|273|272.9|105
1629196470000|2021-08-17 10:34:30|273.1|273|273|272.9|273.1|273|273|272.9|8246
1629196480000|2021-08-17 10:34:40|273.1|273|273.1|273|273.1|273|273.1|273|2873
1629196510000|2021-08-17 10:35:10|273|272.9|273|272.9|273|272.9|273|272.9|0
1629196540000|2021-08-17 10:35:40|||||||||949
1629196600000|2021-08-17 10:36:40||272.8||272.8||272.8||272.8|2238
1629196610000|2021-08-17 10:36:50|272.9|272.9|273|272.9|273|272.9|272.9|272.9|1093
1629196690000|2021-08-17 10:38:10|273.1|273|273|272.8|273.1|273|273|272.8|16020
1629196700000|2021-08-17 10:38:20|272.9||272.9||272.9||272.9||0
1629196710000|2021-08-17 10:38:30|273|272.9|273|272.8|273|272.9|273|272.8|4184
1629196750000|2021-08-17 10:39:10|273.1|272.9|273.1|272.9|273.1|273|273|272.9|6637
1629196770000|2021-08-17 10:39:30|273||273.1||273.1||273||0
1629196800000|2021-08-17 10:40:00||273||272.9||273||272.9|100
1629196810000|2021-08-17 10:40:10|273||273||273||273||0
1629196930000|2021-08-17 10:42:10|273.1|273|273.1|273|273.1|273|273.1|273|4420
1629196970000|2021-08-17 10:42:50|273.2|273.1|273.2|273|273.2|273.1|273.2|273|9319
1629196980000|2021-08-17 10:43:00|273.1|273.1|273.1|273|273.1|273.1|273.1|273|2261
1629197010000|2021-08-17 10:43:30|273|272.9|273|272.8|273|272.9|272.9|272.8|537
1629197110000|2021-08-17 10:45:10|272.9|272.7|272.8|272.6|272.9|272.7|272.8|272.6|1824
1629197120000|2021-08-17 10:45:20||272.7||272.7||272.7||272.7|0
1629197130000|2021-08-17 10:45:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|4965
1629197140000|2021-08-17 10:45:40||272.7||272.8||272.8||272.7|0
1629197220000|2021-08-17 10:47:00|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|4088
1629197230000|2021-08-17 10:47:10|272.7|272.5|272.6|272.5|272.7|272.6|272.5|272.4|21919
1629197240000|2021-08-17 10:47:20|272.7|272.6|272.6|272.5|272.7|272.6|272.5|272.4|17981
1629197250000|2021-08-17 10:47:30|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|2100
1629197300000|2021-08-17 10:48:20|272.5|272.5|272.6|272.5|272.6|272.5|272.5|272.5|5835
1629197310000|2021-08-17 10:48:30|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|3785
1629197350000|2021-08-17 10:49:10|272.5|272.3|272.5|272.3|272.5|272.4|272.5|272.3|26465
1629197370000|2021-08-17 10:49:30|272.4|272.2|272.4|272.3|272.4|272.3|272.3|272.2|13074
1629197400000|2021-08-17 10:50:00|272.5|272.4|272.4|272.2|272.5|272.4|272.4|272.2|33441
1629197410000|2021-08-17 10:50:10|272.3|272.3|272.3|272.2|272.4|272.3|272.3|272.2|5087
1629197420000|2021-08-17 10:50:20|272.4|272.3|272.4|272.2|272.4|272.3|272.3|272.2|5500
1629197430000|2021-08-17 10:50:30|272.3|272.1|272.3|272.1|272.4|272.1|272.2|272.1|9988
1629197440000|2021-08-17 10:50:40|272.2|272.2|272.3|272.1|272.3|272.2|272.2|272.1|7910
1629197450000|2021-08-17 10:50:50|272.2|272|272.1|272|272.2|272|272.1|272|11242
1629197460000|2021-08-17 10:51:00|272.2|272.1|272.2|272|272.2|272.1|272.1|272|2606
1629197470000|2021-08-17 10:51:10|272.1||272.1||272.1||272.1||0
1629197480000|2021-08-17 10:51:20|272|271.9|272|271.9|272.1|271.9|272|271.9|11358
1629197490000|2021-08-17 10:51:30|272.1|272|272.1|272|272.1|272|272|271.9|37384
1629197500000|2021-08-17 10:51:40||271.9||271.9||271.9||271.9|6000
1629197510000|2021-08-17 10:51:50|272.2|272|272.4|272.2|272.4|272.3|272.2|272|16229
1629197520000|2021-08-17 10:52:00|272.5|272.3|272.5|272.4|272.5|272.4|272.5|272.3|5711
1629197560000|2021-08-17 10:52:40|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|0
1629197650000|2021-08-17 10:54:10|||||||||1000
1629197700000|2021-08-17 10:55:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|5660
1629197730000|2021-08-17 10:55:30||272.4||272.4||272.4||272.4|0
1629197750000|2021-08-17 10:55:50||272.5||272.5||272.5||272.5|0
1629197780000|2021-08-17 10:56:20|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|0
1629197820000|2021-08-17 10:57:00|||||||||1
1629197890000|2021-08-17 10:58:10|272.7||272.7||272.7||272.7||427
1629197900000|2021-08-17 10:58:20|272.6||272.7||272.7||272.6||3822
1629197920000|2021-08-17 10:58:40|272.6||272.6||272.6||272.6||0
1629197930000|2021-08-17 10:58:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|2000
1629197990000|2021-08-17 10:59:50|272.8||272.8||272.8||272.8||0
1629198000000|2021-08-17 11:00:00||272.7||272.7||272.7||272.7|0
1629198030000|2021-08-17 11:00:30|272.9|272.6|272.9|272.8|272.9|272.8|272.8|272.6|11996
1629198040000|2021-08-17 11:00:40||272.7||272.7||272.7||272.7|0
1629198050000|2021-08-17 11:00:50||272.8||272.8||272.8||272.8|0
1629198120000|2021-08-17 11:02:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|500
1629198130000|2021-08-17 11:02:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2500
1629198310000|2021-08-17 11:05:10|||||||||5314
1629198430000|2021-08-17 11:07:10|273|272.9|273.1|273|273.1|273|272.9|272.8|16417
1629198500000|2021-08-17 11:08:20|273|272.9|273.1|273|273.1|273|273|272.9|9093
1629198510000|2021-08-17 11:08:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2726
1629198590000|2021-08-17 11:09:50|||||||||2
1629198600000|2021-08-17 11:10:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|726
1629198610000|2021-08-17 11:10:10|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|4131
1629198620000|2021-08-17 11:10:20||273.1||273.2||273.2||273.1|3550
1629198670000|2021-08-17 11:11:10|273.4||273.3||273.4||273.3||0
1629198690000|2021-08-17 11:11:30||273.1||273.2||273.2||273.1|2716
1629198720000|2021-08-17 11:12:00||273.1||273.1||273.1||273.1|0
1629198810000|2021-08-17 11:13:30||273.2||273.2||273.2||273.2|0
1629198840000|2021-08-17 11:14:00||273.1||273.2||273.2||273.1|2269
1629198860000|2021-08-17 11:14:20||273.1||273.2||273.2||273.1|5683
1629198900000|2021-08-17 11:15:00|273.2|273.1|273.2|273|273.2|273.2|273.2|273|8238
1629198920000|2021-08-17 11:15:20||273.1||273.1||273.1||273|0
1629198930000|2021-08-17 11:15:30||273||273||273.1||273|0
1629198950000|2021-08-17 11:15:50||273.1||273.1||273.1||273.1|0
1629198970000|2021-08-17 11:16:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|6716
1629198980000|2021-08-17 11:16:20|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|1095
1629199030000|2021-08-17 11:17:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|279
1629199060000|2021-08-17 11:17:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1593
1629199100000|2021-08-17 11:18:20|273.2|273.1|273.2|273.1|273.3|273.2|273.2|273.1|11883
1629199120000|2021-08-17 11:18:40|273.1|273|273|272.9|273.1|273|273|272.8|2578
1629199130000|2021-08-17 11:18:50|273.1||273.1||273.1||273.1||4032
1629199240000|2021-08-17 11:20:40||273||273||273||272.9|0
1629199250000|2021-08-17 11:20:50|273|272.9|273|272.9|273|272.9|273|272.9|924
1629199260000|2021-08-17 11:21:00|273.1|273|273.1|273|273.1|273|273.1|273|1121
1629199290000|2021-08-17 11:21:30|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|12873
1629199300000|2021-08-17 11:21:40|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.3|2844
1629199330000|2021-08-17 11:22:10|||||||||367
1629199460000|2021-08-17 11:24:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|6929
1629199490000|2021-08-17 11:24:50|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|13800
1629199510000|2021-08-17 11:25:10|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|3697
1629199580000|2021-08-17 11:26:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|3677
1629199600000|2021-08-17 11:26:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1172
1629199690000|2021-08-17 11:28:10|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|7622
1629199710000|2021-08-17 11:28:30|273.4|273.3|273.5|273.4|273.6|273.4|273.4|273.3|34642
1629199750000|2021-08-17 11:29:10|273.6||273.5||273.6||273.5||10004
1629199770000|2021-08-17 11:29:30|273.6||273.5||273.6||273.5||9911
1629199860000|2021-08-17 11:31:00|||||||||2
1629199960000|2021-08-17 11:32:40|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|9006
1629199990000|2021-08-17 11:33:10|||||||||1
1629200030000|2021-08-17 11:33:50|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|4408
1629200060000|2021-08-17 11:34:20|||||||||1
1629200180000|2021-08-17 11:36:20|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|7133
1629200190000|2021-08-17 11:36:30|273.4||273.5||273.5||273.4||0
1629200200000|2021-08-17 11:36:40|273.4||273.4||273.4||273.4||0
1629200210000|2021-08-17 11:36:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|1891
1629200220000|2021-08-17 11:37:00||273.3||273.3||273.3||273.3|0
1629200250000|2021-08-17 11:37:30|273.4||273.4||273.4||273.4||0
1629200290000|2021-08-17 11:38:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|1281
1629200300000|2021-08-17 11:38:20|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|16063
1629200320000|2021-08-17 11:38:40|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|5597
1629200340000|2021-08-17 11:39:00|273.4|273.2|273.3|273.2|273.4|273.3|273.3|273.2|14298
1629200350000|2021-08-17 11:39:10|273.4||273.3||273.4||273.3||0
1629200380000|2021-08-17 11:39:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|9053
1629200440000|2021-08-17 11:40:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|3281
1629200520000|2021-08-17 11:42:00|||||||||5220
1629200860000|2021-08-17 11:47:40|273.6||273.5||273.6||273.5||6081
1629200870000|2021-08-17 11:47:50|273.6||273.5||273.6||273.5||0
1629200920000|2021-08-17 11:48:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|61
1629200930000|2021-08-17 11:48:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|16473
1629200960000|2021-08-17 11:49:20|||||||||2239
1629201000000|2021-08-17 11:50:00|273.6|273.5|273.8|273.7|273.8|273.7|273.6|273.5|8043
1629201010000|2021-08-17 11:50:10|273.9||273.8||273.9||273.8||0
1629201030000|2021-08-17 11:50:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|7764
1629201040000|2021-08-17 11:50:40|||||||||1
1629201070000|2021-08-17 11:51:10|||||||||2
1629201100000|2021-08-17 11:51:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|3082
1629201120000|2021-08-17 11:52:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|251
1629201160000|2021-08-17 11:52:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|748
1629201190000|2021-08-17 11:53:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1629201240000|2021-08-17 11:54:00|||||||||1
1629201250000|2021-08-17 11:54:10|||||||||2
1629201300000|2021-08-17 11:55:00|||||||||1
1629201360000|2021-08-17 11:56:00|273.8||273.7||273.8||273.7||5223
1629201380000|2021-08-17 11:56:20|273.8|273.7|273.8|273.7|273.8|273.7|273.7|273.7|1
1629201510000|2021-08-17 11:58:30||273.6||273.7||273.7||273.6|977
1629201540000|2021-08-17 11:59:00||273.6||273.7||273.7||273.6|7264
1629201560000|2021-08-17 11:59:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|889
1629201590000|2021-08-17 11:59:50|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|14348
1629201600000|2021-08-17 12:00:00|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|14446
1629201720000|2021-08-17 12:02:00|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|2500
1629201820000|2021-08-17 12:03:40|||||||||5224
1629201930000|2021-08-17 12:05:30|||||||||1
1629202010000|2021-08-17 12:06:50|274|273.9|273.9|273.8|274|273.9|273.9|273.8|23383
1629202170000|2021-08-17 12:09:30|274|273.9|274|273.9|274|273.9|274|273.9|17763
1629202190000|2021-08-17 12:09:50|274.1|274|274.1|274|274.1|274|274.1|274|7358
1629202270000|2021-08-17 12:11:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1629202290000|2021-08-17 12:11:30|274.1|274|274.2|274.1|274.2|274.1|274.1|274|6398
1629202310000|2021-08-17 12:11:50|274.1|274|274.2|274|274.2|274.1|274.1|274|2954
1629202320000|2021-08-17 12:12:00|274.1|274.1|274.1|274|274.1|274.1|274.1|274|2448
1629202350000|2021-08-17 12:12:30|||||||||19
1629202440000|2021-08-17 12:14:00|274|273.9|274.1|274|274.1|274|274|273.9|3820
1629202450000|2021-08-17 12:14:10|274|273.9|274|273.9|274|273.9|274|273.9|8557
1629202560000|2021-08-17 12:16:00|273.9|273.8|274|273.9|274|273.9|273.9|273.8|3909
1629202730000|2021-08-17 12:18:50||273.8||273.9||273.9||273.8|6105
1629202740000|2021-08-17 12:19:00|273.9|273.8|273.8|273.7|273.9|273.9|273.8|273.7|10932
1629202750000|2021-08-17 12:19:10|||||||||14162
1629202840000|2021-08-17 12:20:40|273.7|273.6|273.5|273.4|273.7|273.6|273.5|273.4|160691
1629202860000|2021-08-17 12:21:00|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|926
1629202870000|2021-08-17 12:21:10|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|1554
1629203010000|2021-08-17 12:23:30|||||||||2272
1629203080000|2021-08-17 12:24:40|||||||||3640
1629203090000|2021-08-17 12:24:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|7670
1629203330000|2021-08-17 12:28:50|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|14961
1629203440000|2021-08-17 12:30:40|||||||||946
1629203530000|2021-08-17 12:32:10|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|4531
1629203560000|2021-08-17 12:32:40|||||||||1259
1629203590000|2021-08-17 12:33:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1944
1629203600000|2021-08-17 12:33:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|609
1629203690000|2021-08-17 12:34:50|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|5476
1629203700000|2021-08-17 12:35:00||273.6||273.6||273.6||273.6|0
1629203710000|2021-08-17 12:35:10|273.7|273.5|273.6|273.5|273.7|273.6|273.6|273.5|4500
1629203720000|2021-08-17 12:35:20|273.7||273.7||273.7||273.7||0
1629203740000|2021-08-17 12:35:40|273.6||273.6||273.6||273.6||0
1629203750000|2021-08-17 12:35:50|273.7||273.7||273.7||273.7||0
1629203770000|2021-08-17 12:36:10|273.6||273.7||273.7||273.6||0
1629203780000|2021-08-17 12:36:20||273.6||273.6||273.6||273.5|0
1629203810000|2021-08-17 12:36:50|273.8||273.8||273.8||273.7||910
1629203890000|2021-08-17 12:38:10|273.7||273.7||273.7||273.7||0
1629203940000|2021-08-17 12:39:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.6|2774
1629203990000|2021-08-17 12:39:50|||||||||2218
1629204000000|2021-08-17 12:40:00|||||||||5426
1629204060000|2021-08-17 12:41:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3773
1629204080000|2021-08-17 12:41:20|274|273.9|274.1|274|274.1|274|274|273.9|28977
1629204130000|2021-08-17 12:42:10|274.2||274.1||274.2||274.1||0
1629204140000|2021-08-17 12:42:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|2317
1629204150000|2021-08-17 12:42:30|274.1|274|274.1|274|274.1|274|274.1|274|5778
1629204160000|2021-08-17 12:42:40|274.2||274.2||274.2||274.1||4525
1629204170000|2021-08-17 12:42:50|274.1||274.1||274.1||274.1||0
1629204180000|2021-08-17 12:43:00|274.2|274.1|274.2|274|274.2|274.1|274.2|274|667
1629204200000|2021-08-17 12:43:20|274.1||274.1||274.1||274.1||0
1629204250000|2021-08-17 12:44:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|658
1629204260000|2021-08-17 12:44:20|274.1|274|274.2|274|274.2|274.1|274.1|274|5055
1629204300000|2021-08-17 12:45:00|274.1||274.2||274.2||274.1||3089
1629204320000|2021-08-17 12:45:20|274.1||274.2||274.2||274.1||1391
1629204330000|2021-08-17 12:45:30|274.3|274.1|274.2|274.1|274.3|274.2|274.2|274.1|22380
1629204340000|2021-08-17 12:45:40|274.1|274|274.2|274|274.2|274|274.1|274|3117
1629204350000|2021-08-17 12:45:50||274.1||274.1||274.1||274.1|0
1629204400000|2021-08-17 12:46:40|274.1|274|274.2|274.1|274.2|274.1|274.1|274|6610
1629204440000|2021-08-17 12:47:20|274.1|274|274.1|274|274.2|274|274.1|274|3777
1629204470000|2021-08-17 12:47:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|599
1629204480000|2021-08-17 12:48:00|274.1|274|274.2|274|274.2|274|274.1|274|3777
1629204550000|2021-08-17 12:49:10|274.1||274.1||274.1||274.1||0
1629204580000|2021-08-17 12:49:40|||||||||802
1629204590000|2021-08-17 12:49:50|274|273.9|274|273.9|274|273.9|274|273.9|6277
1629204600000|2021-08-17 12:50:00|274.1|274|274.1|273.9|274.1|274|274.1|273.9|598
1629204620000|2021-08-17 12:50:20|274||274||274||274||0
1629204760000|2021-08-17 12:52:40|274.1|274|274.1|273.9|274.1|274|274|273.9|3802
1629204820000|2021-08-17 12:53:40||274||274||274||274|0
1629204830000|2021-08-17 12:53:50|274|273.9|274|273.9|274.1|273.9|274|273.9|5587
1629204840000|2021-08-17 12:54:00|274.1||274||274.1||274||0
1629204910000|2021-08-17 12:55:10|274.1|274|274.1|273.9|274.1|274|274|273.9|4715
1629204920000|2021-08-17 12:55:20||274||274||274||274|0
1629204950000|2021-08-17 12:55:50|274|273.9|274|273.9|274|273.9|274|273.9|1311
1629204990000|2021-08-17 12:56:30|274.1||274.1||274.1||274.1||10956
1629205010000|2021-08-17 12:56:50|274||274.1||274.1||274||0
1629205020000|2021-08-17 12:57:00||274||274||274||274|0
1629205040000|2021-08-17 12:57:20|274|273.9|274|273.9|274|273.9|274|273.9|0
1629205130000|2021-08-17 12:58:50|274.1||274.1||274.1||274.1||2979
1629205150000|2021-08-17 12:59:10|274||274.1||274.1||274||0
1629205160000|2021-08-17 12:59:20|274||274||274||274||0
1629205170000|2021-08-17 12:59:30|||||||||2500
1629205210000|2021-08-17 13:00:10|274.1||274||274.1||274||5856
1629205270000|2021-08-17 13:01:10|||||||||3033
1629205280000|2021-08-17 13:01:20|274.1|274|274.1|273.9|274.1|274|274|273.9|1278
1629205290000|2021-08-17 13:01:30||274||274||274||274|0
1629205300000|2021-08-17 13:01:40|274|273.9|274|273.9|274|273.9|274|273.9|400
1629205340000|2021-08-17 13:02:20|274.1|274|274.1|274|274.1|274|274.1|274|744
1629205350000|2021-08-17 13:02:30||273.9||274||274||273.9|0
1629205360000|2021-08-17 13:02:40||273.9||274||274||273.9|0
1629205370000|2021-08-17 13:02:50|274|273.9|274|273.9|274|273.9|274|273.9|2500
1629205400000|2021-08-17 13:03:20|274.1||274||274.1||274||8888
1629205440000|2021-08-17 13:04:00|274.1||274||274.1||274||0
1629205520000|2021-08-17 13:05:20|274.1||274||274.1||274||3237
1629205680000|2021-08-17 13:08:00|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|22646
1629205690000|2021-08-17 13:08:10||273.6||273.6||273.6||273.6|0
1629205710000|2021-08-17 13:08:30||273.7||273.7||273.7||273.7|0
1629205770000|2021-08-17 13:09:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4084
1629205920000|2021-08-17 13:12:00|274|273.9|274|273.9|274|273.9|274|273.9|21177
1629205930000|2021-08-17 13:12:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1279
1629205940000|2021-08-17 13:12:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|15963
1629205950000|2021-08-17 13:12:30|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|9373
1629205960000|2021-08-17 13:12:40||273.8||273.8||273.8||273.8|0
1629205990000|2021-08-17 13:13:10|||||||||5229
1629206060000|2021-08-17 13:14:20|274|273.9|274|273.9|274|273.9|274|273.9|14084
1629206080000|2021-08-17 13:14:40|||||||||5
1629206090000|2021-08-17 13:14:50|||||||||85
1629206100000|2021-08-17 13:15:00|||||||||11
1629206140000|2021-08-17 13:15:40|274.1||274||274.1||274||9649
1629206150000|2021-08-17 13:15:50|||||||||33
1629206210000|2021-08-17 13:16:50|274.1|274|274.1|274|274.1|274|274.1|274|6631
1629206230000|2021-08-17 13:17:10|||||||||5000
1629206290000|2021-08-17 13:18:10|274.2||274.1||274.2||274.1||4345
1629206370000|2021-08-17 13:19:30|||||||||4135
1629206520000|2021-08-17 13:22:00|274.2||274.1||274.2||274.1||4554
1629206550000|2021-08-17 13:22:30|274|273.9|274.1|274|274.1|274|274|273.9|8117
1629206560000|2021-08-17 13:22:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|35455
1629206610000|2021-08-17 13:23:30|274.3|274.2|274.3|274.1|274.4|274.3|274.3|274.1|46679
1629206690000|2021-08-17 13:24:50||274.2||274.2||274.2||274.2|0
1629206760000|2021-08-17 13:26:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3876
1629206770000|2021-08-17 13:26:10||274||274.1||274.1||274|1940
1629206780000|2021-08-17 13:26:20||274||274.1||274.1||274|1387
1629206790000|2021-08-17 13:26:30||274||274.1||274.1||274|4866
1629206890000|2021-08-17 13:28:10|||||||||5295
1629206990000|2021-08-17 13:29:50|274.1|274|274.2|274.1|274.2|274.1|274.1|274|8710
1629207000000|2021-08-17 13:30:00|274.3|274|274.3|274.2|274.3|274.2|274.3|274|13416
1629207010000|2021-08-17 13:30:10|||||||||3350
1629207040000|2021-08-17 13:30:40|274.2|274.1|274.2|274.1|274.3|274.2|274.2|274.1|4327
1629207050000|2021-08-17 13:30:50|274.3|274.2|274.3|274.1|274.3|274.2|274.2|274.1|4188
1629207060000|2021-08-17 13:31:00||274.2||274.2||274.2||274.2|0
1629207080000|2021-08-17 13:31:20|||||||||12326
1629207120000|2021-08-17 13:32:00|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|3857
1629207130000|2021-08-17 13:32:10|274.4|274.3|274.4|274.3|274.5|274.4|274.4|274.3|29101
1629207140000|2021-08-17 13:32:20||274.2||274.3||274.3||274.2|0
1629207170000|2021-08-17 13:32:50|||||||||4305
1629207180000|2021-08-17 13:33:00|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|2688
1629207210000|2021-08-17 13:33:30|274.1|274|274.2|274.1|274.2|274.1|274.1|274|3869
1629207220000|2021-08-17 13:33:40|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|12462
1629207230000|2021-08-17 13:33:50|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|13421
1629207240000|2021-08-17 13:34:00|274.5||274.4||274.5||274.4||0
1629207270000|2021-08-17 13:34:30|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|14139
1629207280000|2021-08-17 13:34:40|274.5|274.4|274.5|274.4|274.6|274.4|274.5|274.4|36681
1629207310000|2021-08-17 13:35:10|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|7217
1629207330000|2021-08-17 13:35:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|12392
1629207340000|2021-08-17 13:35:40|274.8|274.7|274.7|274.5|274.8|274.7|274.6|274.5|11872
1629207350000|2021-08-17 13:35:50|274.6||274.7||274.7||274.6||0
1629207360000|2021-08-17 13:36:00|274.6||274.6||274.6||274.6||0
1629207380000|2021-08-17 13:36:20|274.7|274.6|274.6|274.5|274.7|274.6|274.6|274.5|8612
1629207400000|2021-08-17 13:36:40|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|3640
1629207420000|2021-08-17 13:37:00|274.6||274.6||274.6||274.6||2926
1629207440000|2021-08-17 13:37:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|713
1629207470000|2021-08-17 13:37:50|274.6|274.5|274.7|274.5|274.7|274.6|274.6|274.5|9875
1629207480000|2021-08-17 13:38:00|274.6||274.6||274.6||274.6||0
1629207490000|2021-08-17 13:38:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|1275
1629207500000|2021-08-17 13:38:20|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.7|7831
1629207550000|2021-08-17 13:39:10|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|26255
1629207560000|2021-08-17 13:39:20|||||||||437
1629207580000|2021-08-17 13:39:40|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|13596
1629207590000|2021-08-17 13:39:50|275|274.8|274.9|274.8|275|274.9|274.9|274.8|7400
1629207600000|2021-08-17 13:40:00||274.7||274.7||274.7||274.7|0
1629207610000|2021-08-17 13:40:10||274.8||274.8||274.8||274.8|0
1629207620000|2021-08-17 13:40:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|2685
1629207650000|2021-08-17 13:40:50|274.7|274.6|274.8|274.7|274.8|274.7|274.6|274.5|12864
1629207660000|2021-08-17 13:41:00|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|11857
1629207670000|2021-08-17 13:41:10|274.8|274.8|274.9|274.8|274.9|274.8|274.8|274.7|2500
1629207680000|2021-08-17 13:41:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1629207690000|2021-08-17 13:41:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|1274
1629207700000|2021-08-17 13:41:40|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|22930
1629207710000|2021-08-17 13:41:50|274.8||274.8||274.9||274.8||6447
1629207720000|2021-08-17 13:42:00|274.9||274.8||274.9||274.8||2500
1629207730000|2021-08-17 13:42:10|274.9||274.9||274.9||274.8||12499
1629207740000|2021-08-17 13:42:20|274.8||274.8||274.8||274.8||0
1629207750000|2021-08-17 13:42:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1629207760000|2021-08-17 13:42:40|||||||||5196
1629207810000|2021-08-17 13:43:30|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|3774
1629207820000|2021-08-17 13:43:40|274.8||274.8||274.8||274.8||0
1629207830000|2021-08-17 13:43:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.7|782
1629207840000|2021-08-17 13:44:00|||||||||6777
1629207880000|2021-08-17 13:44:40|||||||||5217
1629207910000|2021-08-17 13:45:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.6|8632
1629207920000|2021-08-17 13:45:20|274.9|274.6|274.9|274.8|274.9|274.8|274.8|274.6|8601
1629207930000|2021-08-17 13:45:30|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|2746
1629207940000|2021-08-17 13:45:40|275||275||275||275||11118
1629208000000|2021-08-17 13:46:40||274.9||274.9||274.9||274.9|0
1629208010000|2021-08-17 13:46:50|275.1|275|275|274.9|275.1|275|275|274.9|106193
1629208020000|2021-08-17 13:47:00||274.8||274.9||274.9||274.8|4899
1629208040000|2021-08-17 13:47:20|274.9|274.8|274.9|274.8|274.9|274.8|274.8|274.7|4737
1629208070000|2021-08-17 13:47:50|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|2500
1629208090000|2021-08-17 13:48:10||274.8||274.8||274.8||274.8|0
1629208170000|2021-08-17 13:49:30|275||275||275||275||10744
1629208180000|2021-08-17 13:49:40|274.9||274.9||274.9||274.9||0
1629208220000|2021-08-17 13:50:20|275|274.9|275|274.9|275|274.9|275|274.9|21310
1629208230000|2021-08-17 13:50:30|275.1|275|275.1|275|275.1|275|275.1|275|14389
1629208250000|2021-08-17 13:50:50|||||||||3989
1629208300000|2021-08-17 13:51:40|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|14466
1629208310000|2021-08-17 13:51:50|275.2|275.2|275.4|275.3|275.4|275.3|275.2|275.1|20586
1629208330000|2021-08-17 13:52:10|275.5||275.4||275.5||275.4||2909
1629208350000|2021-08-17 13:52:30|275.3|275.2|275.3|275.1|275.3|275.2|275.2|275.1|12883
1629208360000|2021-08-17 13:52:40|275.2||275.3||275.3||275.2||0
1629208400000|2021-08-17 13:53:20|275.2|275.2|275.3|275.1|275.3|275.2|275.2|275.1|1272
1629208430000|2021-08-17 13:53:50|275.2||275.2||275.2||275.2||4266
1629208440000|2021-08-17 13:54:00|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|2354
1629208450000|2021-08-17 13:54:10|275.3||275.3||275.3||275.2||1272
1629208500000|2021-08-17 13:55:00|275.2||275.2||275.3||275.2||0
1629208510000|2021-08-17 13:55:10|275.1|275|275.2|275.1|275.2|275.1|275.1|275|17586
1629208570000|2021-08-17 13:56:10|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|11669
1629208580000|2021-08-17 13:56:20|||||||||2205
1629208590000|2021-08-17 13:56:30|275.1|275|275.1|275|275.2|275|275.1|274.9|11228
1629208600000|2021-08-17 13:56:40|275.2||275.2||275.2||275.2||0
1629208610000|2021-08-17 13:56:50|275.1||275.1||275.1||275.1||0
1629208620000|2021-08-17 13:57:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1629208630000|2021-08-17 13:57:10|275.3||275.2||275.3||275.2||0
1629208640000|2021-08-17 13:57:20|||||||||1091
1629208650000|2021-08-17 13:57:30|275.3||275.2||275.3||275.2||3062
1629208670000|2021-08-17 13:57:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|0
1629208740000|2021-08-17 13:59:00|275.2|275.1|275.2|275|275.2|275.1|275.2|275|10950
1629208750000|2021-08-17 13:59:10|275.3|275.1|275.2|275.1|275.3|275.1|275.2|275.1|3190
1629208760000|2021-08-17 13:59:20|275.3||275.3||275.3||275.2||4188
1629208770000|2021-08-17 13:59:30|275.2||275.2||275.2||275.2||0
1629208780000|2021-08-17 13:59:40|275.3||275.3||275.3||275.3||0
1629208790000|2021-08-17 13:59:50|275.2|275.2|275.4|275.2|275.4|275.3|275.2|275.2|17858
1629208800000|2021-08-17 14:00:00|275.3||275.3||275.3||275.3||0
1629208820000|2021-08-17 14:00:20|275.4||275.4||275.4||275.4||1918
1629208830000|2021-08-17 14:00:30||275.3||275.3||275.3||275.3|13879
1629208850000|2021-08-17 14:00:50|275.3|275.2|275.5|275.4|275.5|275.4|275.3|275.2|43836
1629208870000|2021-08-17 14:01:10|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|3819
1629208880000|2021-08-17 14:01:20||275.3||275.4||275.4||275.3|2500
1629208890000|2021-08-17 14:01:30|275.4|275.3|275.4|275.3|275.5|275.4|275.4|275.3|5960
1629208900000|2021-08-17 14:01:40|275.5||275.4||275.5||275.4||2500
1629208910000|2021-08-17 14:01:50|275.5|275.2|275.4|275.2|275.5|275.2|275.4|275.2|4947
1629208920000|2021-08-17 14:02:00||275.3||275.3||275.3||275.3|0
1629208930000|2021-08-17 14:02:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|3771
1629208940000|2021-08-17 14:02:20|||||||||7366
1629209050000|2021-08-17 14:04:10|275.4|275.3|275.4|275.2|275.4|275.3|275.4|275.2|5871
1629209060000|2021-08-17 14:04:20|275.3|275.3|275.4|275.2|275.4|275.3|275.3|275.2|10732
1629209100000|2021-08-17 14:05:00||275.3||275.3||275.3||275.3|0
1629209180000|2021-08-17 14:06:20|275.5|275.4|275.5|275.4|275.5|275.4|275.4|275.3|24505
1629209200000|2021-08-17 14:06:40|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|17913
1629209210000|2021-08-17 14:06:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|12132
1629209220000|2021-08-17 14:07:00||275.1||275.1||275.1||275.1|0
1629209240000|2021-08-17 14:07:20|275.2|275.2|275.2|275.1|275.2|275.2|275.2|275.1|0
1629209270000|2021-08-17 14:07:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|2537
1629209390000|2021-08-17 14:09:50|275.2|275.1|275.2|275.1|275.2|275.1|275.1|275|30712
1629209470000|2021-08-17 14:11:10|275.3||275.2||275.3||275.2||3000
1629209490000|2021-08-17 14:11:30|275.3||275.2||275.3||275.2||2601
1629209510000|2021-08-17 14:11:50||275||275.1||275.1||275|10469
1629209530000|2021-08-17 14:12:10|275.3|275.2|275.3|275.2|275.3|275.2|275.2|275.1|11414
1629209630000|2021-08-17 14:13:50|||||||||400
1629209670000|2021-08-17 14:14:30|275.4||275.3||275.4||275.3||7036
1629209700000|2021-08-17 14:15:00|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|5898
1629209710000|2021-08-17 14:15:10|||||||||5833
1629209780000|2021-08-17 14:16:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|5035
1629209790000|2021-08-17 14:16:30|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|1475
1629209800000|2021-08-17 14:16:40|275.4|275.3|275.4|275.2|275.4|275.3|275.4|275.2|6426
1629209840000|2021-08-17 14:17:20|275.3|275.1|275.3|275.2|275.3|275.2|275.3|275.1|0
1629209870000|2021-08-17 14:17:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1629209880000|2021-08-17 14:18:00||275||275.1||275.1||275|0
1629209900000|2021-08-17 14:18:20|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|11015
1629209970000|2021-08-17 14:19:30|275.1|275|275.1|275|275.1|275|275.1|275|9199
1629209980000|2021-08-17 14:19:40|275|274.9|275.1|275|275.1|275|275|274.9|3797
1629209990000|2021-08-17 14:19:50|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|11507
1629210000000|2021-08-17 14:20:00|275.4|275.3|275.4|275.2|275.4|275.3|275.4|275.2|5308
1629210010000|2021-08-17 14:20:10|275.3|275.3|275.3|275.2|275.3|275.3|275.3|275.2|5036
1629210110000|2021-08-17 14:21:50|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|3821
1629210130000|2021-08-17 14:22:10|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|5544
1629210300000|2021-08-17 14:25:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.2|9705
1629210310000|2021-08-17 14:25:10|||||||||4111
1629210320000|2021-08-17 14:25:20|||||||||1741
1629210450000|2021-08-17 14:27:30|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|7302
1629210490000|2021-08-17 14:28:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|20646
1629210500000|2021-08-17 14:28:20|275.3|275.2|275.3|275.1|275.3|275.2|275.2|275.1|13550
1629210540000|2021-08-17 14:29:00||275.2||275.2||275.2||275.2|0
1629210580000|2021-08-17 14:29:40||275.1||275.1||275.1||275.1|4766
1629210610000|2021-08-17 14:30:10|275.2|275|275.1|275|275.2|275|275.1|275|11504
1629210620000|2021-08-17 14:30:20|275.2|275.1|275.2|275|275.2|275.1|275.2|275|2
1629210640000|2021-08-17 14:30:40|275.1|275.1|275.2|275.1|275.2|275.1|275.1|275.1|10052
1629210680000|2021-08-17 14:31:20|275.1|275|275.2|275|275.2|275|275.1|275|5089
1629210690000|2021-08-17 14:31:30|275.1||275.1||275.1||275.1||0
1629210700000|2021-08-17 14:31:40|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|8226
1629210750000|2021-08-17 14:32:30|||||||||1800
1629210760000|2021-08-17 14:32:40|275.1|275|275.1|275|275.2|275|275.1|275|700
1629210940000|2021-08-17 14:35:40|275|274.9|275|274.8|275.1|274.9|275|274.8|18054
1629210960000|2021-08-17 14:36:00||274.9||274.8||274.9||274.8|0
1629211000000|2021-08-17 14:36:40|275.1|274.9|275.1|275|275.1|275|275.1|274.9|10795
1629211050000|2021-08-17 14:37:30|||||||||750
1629211080000|2021-08-17 14:38:00|||||||||2557
1629211200000|2021-08-17 14:40:00|275|274.9|274.9|274.8|275|274.9|274.9|274.7|28558
1629211220000|2021-08-17 14:40:20||274.7||274.7||274.7||274.7|0
1629211230000|2021-08-17 14:40:30||274.8||274.8||274.8||274.8|0
1629211360000|2021-08-17 14:42:40|||||||||4000
1629211440000|2021-08-17 14:44:00|||||||||1
1629211450000|2021-08-17 14:44:10|||||||||12593
1629211470000|2021-08-17 14:44:30||274.7||274.8||274.8||274.7|0
1629211570000|2021-08-17 14:46:10|275|274.9|275|274.9|275|274.9|275|274.9|32184
1629211580000|2021-08-17 14:46:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|460
1629211620000|2021-08-17 14:47:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|11376
1629211630000|2021-08-17 14:47:10||274.6||274.6||274.7||274.6|0
1629211640000|2021-08-17 14:47:20|274.7|274.5|274.7|274.5|274.7|274.6|274.6|274.5|3722
1629211670000|2021-08-17 14:47:50||274.6||274.5||274.6||274.5|0
1629211680000|2021-08-17 14:48:00||274.6||274.6||274.6||274.5|0
1629211720000|2021-08-17 14:48:40|||||||||2500
1629211790000|2021-08-17 14:49:50|274.8|274.7|274.8|274.6|274.8|274.7|274.7|274.6|14272
1629211800000|2021-08-17 14:50:00||274.7||274.7||274.7||274.7|0
1629211810000|2021-08-17 14:50:10|||||||||2200
1629211890000|2021-08-17 14:51:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.7|15706
1629212060000|2021-08-17 14:54:20|275|274.9|275|274.9|275|274.9|275|274.9|11632
1629212140000|2021-08-17 14:55:40|275.1|275|275|274.9|275.1|275|275|274.9|11367
1629212150000|2021-08-17 14:55:50|275.1||275.1||275.1||275.1||2895
1629212160000|2021-08-17 14:56:00|275.2|275|275.1|275|275.2|275|275.1|275|601
1629212180000|2021-08-17 14:56:20|||||||||2305
1629212190000|2021-08-17 14:56:30|275|274.9|275|274.9|275|275|275|274.9|19665
1629212220000|2021-08-17 14:57:00|275.1||275.1||275.1||275.1||2685
1629212230000|2021-08-17 14:57:10|275||275||275||275||0
1629212300000|2021-08-17 14:58:20|275.1|275|275.1|275|275.1|275|275.1|275|1520
1629212340000|2021-08-17 14:59:00|275|274.9|275|274.9|275|275|275|274.9|4827
1629212440000|2021-08-17 15:00:40||274.8||274.9||274.9||274.8|4746
1629212460000|2021-08-17 15:01:00|275.1|275|275|274.9|275.1|275|275|274.9|14125
1629212470000|2021-08-17 15:01:10|275.1||275||275.1||275||0
1629212520000|2021-08-17 15:02:00|||||||||866
1629212530000|2021-08-17 15:02:10|275.1||275.1||275.1||275.1||0
1629212540000|2021-08-17 15:02:20|275||275||275||275||0
1629212820000|2021-08-17 15:07:00|275.1|275|275.1|275|275.1|275|275.1|275|16546
1629212900000|2021-08-17 15:08:20|275|274.9|275.1|275|275.1|275|275|274.9|15960
1629213010000|2021-08-17 15:10:10|||||||||9460
1629213020000|2021-08-17 15:10:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|10153
1629213100000|2021-08-17 15:11:40|||||||||3280
1629213140000|2021-08-17 15:12:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|190
1629213160000|2021-08-17 15:12:40|275.4||275.4||275.4||275.3||0
1629213170000|2021-08-17 15:12:50|275.3|275.1|275.2|275.1|275.4|275.2|275.2|275.1|29082
1629213190000|2021-08-17 15:13:10|275.1|275|275.2|275|275.2|275|275.1|275|10814
1629213200000|2021-08-17 15:13:20|275.1||275.1||275.1||275.1||8776
1629213260000|2021-08-17 15:14:20|||||||||3619
1629213280000|2021-08-17 15:14:40|||||||||2778
1629213290000|2021-08-17 15:14:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275|2215
1629213300000|2021-08-17 15:15:00|275.2|275|275.2|275|275.3|275.1|275.2|275|0
1629213310000|2021-08-17 15:15:10|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275|0
1629213320000|2021-08-17 15:15:20|275.2|275|275.3|275.1|275.3|275.1|275.2|275|1472
1629213330000|2021-08-17 15:15:30|275.2|275|275.2|275|275.3|275.1|275.2|275|0
1629213340000|2021-08-17 15:15:40|275.3|275.1|275.2|275|275.3|275.1|275.2|275|0
1629213350000|2021-08-17 15:15:50|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|0
1629213360000|2021-08-17 15:16:00|275.2|275|275.3|275.1|275.3|275.1|275.2|275|0
1629213370000|2021-08-17 15:16:10|275.2|275|275.3|275.1|275.3|275.1|275.2|275|0
1629213380000|2021-08-17 15:16:20|275.2|275|275.3|275.1|275.3|275.1|275.1|274.9|2594
1629213400000|2021-08-17 15:16:40|275.2|275|275.2|275|275.2|275|275.2|275|0
1629213410000|2021-08-17 15:16:50|275.3|275.1|275.2|275|275.3|275.1|275.2|275|0
1629213420000|2021-08-17 15:17:00|275.3|275.1|275.2|275|275.3|275.1|275.2|275|0
1629213430000|2021-08-17 15:17:10|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275|0
1629213440000|2021-08-17 15:17:20|275.2|275|275.2|275|275.2|275|275.2|275|0
1629213460000|2021-08-17 15:17:40|275.3|275.1|275.2|275|275.3|275.1|275.2|275|0
1629213470000|2021-08-17 15:17:50|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|0
1629213480000|2021-08-17 15:18:00|275.2|275|275.2|275|275.3|275.1|275.2|275|0
1629213490000|2021-08-17 15:18:10|275.3|275.1|275.3|275.1|275.4|275.2|275.2|275|1086
1629213500000|2021-08-17 15:18:20|275.4|275.2|275.3|275.1|275.4|275.2|275.3|275.1|0
1629213510000|2021-08-17 15:18:30|275.4|275.2|275.3|275.1|275.4|275.2|275.3|275.1|0
1629213520000|2021-08-17 15:18:40|275.4|275.2|275.4|275.2|275.4|275.2|275.3|275.1|0
1629213530000|2021-08-17 15:18:50|275.3|275.1|275.4|275.2|275.4|275.2|275.3|275.1|0
1629213540000|2021-08-17 15:19:00|275.3|275.1|275.4|275.2|275.4|275.2|275.3|275.1|0
1629213570000|2021-08-17 15:19:30|275.3|275.1|275.4|275.2|275.4|275.2|275.3|275.1|0
1629213580000|2021-08-17 15:19:40|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|0
1629213590000|2021-08-17 15:19:50|275.4|275.2|275.3|275.1|275.4|275.2|275.3|275.1|0
1629213600000|2021-08-17 15:20:00|275.4|275.2|275.4|275.2|275.4|275.2|275.3|275.1|0
1629213610000|2021-08-17 15:20:10|275.3|275.1|275.4|275.2|275.4|275.2|275.3|275.1|0
1629213630000|2021-08-17 15:20:30|275.3|275.1|275.3|275.1|275.4|275.2|275.3|275.1|0
1629213640000|2021-08-17 15:20:40|275.4|275.2|275.3|275.1|275.4|275.2|275.3|275.1|0
1629213650000|2021-08-17 15:20:50|275.4|275.2|275.4|275.2|275.4|275.2|275.3|275.1|0
1629213660000|2021-08-17 15:21:00|275.3|275.1|275.4|275.2|275.5|275.2|275.3|275.1|380
1629213670000|2021-08-17 15:21:10|275.3|275.1|275.4|275.2|275.4|275.2|275.3|275.1|0
1629213700000|2021-08-17 15:21:40|275.3|275.1|275.4|275.2|275.4|275.2|275.3|275.1|0
1629213710000|2021-08-17 15:21:50|275.2|275|275.2|275|275.2|275|275.2|275|2449
1629213720000|2021-08-17 15:22:00|275.3|275.1|275.2|275|275.3|275.1|275.2|275|0
1629213730000|2021-08-17 15:22:10|275.3|275.1|275.2|275|275.3|275.1|275.1|274.9|1332
1629213740000|2021-08-17 15:22:20|275.3|274.9|275.3|275|275.3|275|275.2|274.9|300
1629213750000|2021-08-17 15:22:30|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275|0
1629213760000|2021-08-17 15:22:40|275.2|275|275.3|275.1|275.3|275.1|275.2|275|0
1629213770000|2021-08-17 15:22:50|275.2|275|275.2|275|275.2|275|275.2|275|0
1629213780000|2021-08-17 15:23:00|275.3|275.1|275.2|275|275.3|275.1|275.2|275|2840
1629213790000|2021-08-17 15:23:10|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275|0
1629213800000|2021-08-17 15:23:20|275.2|275|275.3|275.1|275.3|275.1|275.2|275|0
1629213810000|2021-08-17 15:23:30|275.2|275|275.2|275|275.3|275.1|275.2|275|0
1629213830000|2021-08-17 15:23:50|275.3|275.1|275.2|275|275.3|275.1|275.2|275|0
1629213840000|2021-08-17 15:24:00|275.3|275.1|275.2|275|275.3|275.1|275.2|275|0
1629213850000|2021-08-17 15:24:10|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|0
1629213860000|2021-08-17 15:24:20|275.2|275|275.2|275|275.3|275.1|275.2|275|0
1629213870000|2021-08-17 15:24:30|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275|0
1629213880000|2021-08-17 15:24:40|275.2|275|275.3|275.1|275.3|275.1|275.2|275|0
1629213900000|2021-08-17 15:25:00|275.2|275|275.2|275|275.3|275.1|275.2|275|0
1629213910000|2021-08-17 15:25:10|275.3|275.1|275.1|274.9|275.3|275.1|275.1|274.9|1471
1629213920000|2021-08-17 15:25:20|275.2|275|275.1|274.9|275.2|275|275.1|274.9|0
1629213930000|2021-08-17 15:25:30|275.2|275|275.2|275|275.3|275.1|275.2|275|2527
1629213940000|2021-08-17 15:25:40|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275|0
1629213950000|2021-08-17 15:25:50|275.2|275|275.3|275.1|275.3|275.1|275.2|275|0
1629213960000|2021-08-17 15:26:00|275.2|275|275.2|275|275.2|275|275.2|275|0
1629213970000|2021-08-17 15:26:10|275.3|275.1|275.2|275|275.3|275.1|275.2|275|0
1629213980000|2021-08-17 15:26:20||274.9||274.9||274.9||274.9|818
1629213990000|2021-08-17 15:26:30|275.1|275|275.1|274.9|275.1|275|275.1|274.9|0
1629214000000|2021-08-17 15:26:40|275.2|275|275.2|275|275.2|275|275.2|275|0
1629214010000|2021-08-17 15:26:50|275.1|274.9|275.1|274.8|275.1|274.9|275.1|274.8|2500
1629214020000|2021-08-17 15:27:00|275|274.9|275|274.8|275.2|274.9|275|274.8|0
1629214030000|2021-08-17 15:27:10|275.1|274.9|275.1|274.9|275.1|274.9|275|274.8|0
1629214040000|2021-08-17 15:27:20|275|274.8|275|274.7|275.1|274.8|275|274.7|2000
1629214050000|2021-08-17 15:27:30|275.1|274.8|275|274.7|275.1|274.8|275|274.7|0
1629214070000|2021-08-17 15:27:50|275.1|274.8|275|274.7|275.1|274.8|275|274.7|2801
1629214080000|2021-08-17 15:28:00|275.1|274.8|275|274.7|275.1|274.8|275|274.7|895
1629214100000|2021-08-17 15:28:20|274.9|274.6|274.9|274.6|274.9|274.6|274.8|274.5|0
1629214110000|2021-08-17 15:28:30|274.8|274.5|274.9|274.6|274.9|274.6|274.8|274.5|0
1629214120000|2021-08-17 15:28:40|274.8|274.5|274.9|274.6|274.9|274.6|274.8|274.5|0
1629214130000|2021-08-17 15:28:50|274.8|274.5|274.9|274.6|274.9|274.6|274.8|274.5|0
1629214140000|2021-08-17 15:29:00|274.8|274.5|274.8|274.5|274.9|274.6|274.8|274.5|0
1629214150000|2021-08-17 15:29:10|274.9|274.6|274.9|274.6|274.9|274.6|274.9|274.6|0
1629214160000|2021-08-17 15:29:20|274.8|274.5|274.7|274.4|274.9|274.5|274.7|274.4|2053
1629214170000|2021-08-17 15:29:30|274.8|274.5|274.7|274.4|274.8|274.5|274.6|274.4|2050
1629214180000|2021-08-17 15:29:40|274.8|274.5|274.8|274.5|274.8|274.5|274.8|274.5|0
1629214190000|2021-08-17 15:29:50|274.7|274.4|274.7|274.4|274.8|274.5|274.7|274.4|0
1629270020000|2021-08-18 07:00:20|275|274.6|275.2|274.9|275.5|275.1|275|274.6|35259
1629270030000|2021-08-18 07:00:30|275.3||275.4||275.4||275.3||2443
1629270040000|2021-08-18 07:00:40|275.5|275|275.5|275.2|275.5|275.2|275.5|275|622
1629270060000|2021-08-18 07:01:00|275.4|275|275.2|274.8|275.4|275.1|275.2|274.7|4144
1629270070000|2021-08-18 07:01:10||274.7||274.7||274.7||274.7|0
1629270110000|2021-08-18 07:01:50||274.9||274.9||274.9||274.9|0
1629270120000|2021-08-18 07:02:00|275.3|275|275.3|275|275.3|275|275.3|275|0
1629270180000|2021-08-18 07:03:00|275.4|275.1|275.4|275.2|275.4|275.2|275.4|275.1|2362
1629270190000|2021-08-18 07:03:10|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.3|524
1629270200000|2021-08-18 07:03:20|275.6|275.4|275.6|275.3|275.6|275.4|275.6|275.3|4412
1629270240000|2021-08-18 07:04:00|275.5||275.5||275.5||275.5||0
1629270280000|2021-08-18 07:04:40|||||||||202
1629270310000|2021-08-18 07:05:10|275.4|275.2|275.4|275.2|275.4|275.3|275.4|275.1|7794
1629270340000|2021-08-18 07:05:40||275.1||275.2||275.2||275.1|533
1629270370000|2021-08-18 07:06:10||275.1||275.1||275.1||275.1|0
1629270380000|2021-08-18 07:06:20|275.3|275|275.3|275|275.3|275|275.2|275|602
1629270450000|2021-08-18 07:07:30|275.4|275.1|275.3|275.1|275.4|275.1|275.3|275.1|0
1629270550000|2021-08-18 07:09:10|275.2|275|275.1|275|275.2|275|275.1|275|515
1629270570000|2021-08-18 07:09:30|275.2||275.2||275.2||275.2||3
1629270590000|2021-08-18 07:09:50|||||||||1140
1629270620000|2021-08-18 07:10:20|275.1|274.9|275.2|274.9|275.2|274.9|275.1|274.9|146
1629270700000|2021-08-18 07:11:40|275.1|274.8|275.1|274.9|275.1|275|275|274.8|10092
1629270720000|2021-08-18 07:12:00|275||275.1||275.1||275||2839
1629270750000|2021-08-18 07:12:30|275||275||275||275||0
1629270760000|2021-08-18 07:12:40|275.1||275.1||275.1||275.1||0
1629270800000|2021-08-18 07:13:20|275.2|275|275.2|275|275.2|275|275.2|275|476
1629270880000|2021-08-18 07:14:40|275.3|275.1|275.3|275.2|275.3|275.2|275.3|275.1|445
1629270900000|2021-08-18 07:15:00||275.1||275.1||275.2||275.1|604
1629270940000|2021-08-18 07:15:40|275.2|275.2|275.3|275.1|275.3|275.2|275.2|275.1|1017
1629270970000|2021-08-18 07:16:10|275.4|275.2|275.4|275.2|275.4|275.2|275.4|275.2|0
1629270990000|2021-08-18 07:16:30|275.5|275.3|275.5|275.3|275.5|275.4|275.5|275.3|456
1629271000000|2021-08-18 07:16:40|275.4||275.5||275.5||275.4||0
1629271010000|2021-08-18 07:16:50|275.4||275.4||275.4||275.4||0
1629271100000|2021-08-18 07:18:20|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|7911
1629271140000|2021-08-18 07:19:00|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.1|3751
1629271160000|2021-08-18 07:19:20|275.3|275.1|275.4|275.2|275.4|275.2|275.1|275|10054
1629271180000|2021-08-18 07:19:40|275.3||275.3||275.3||275.3||0
1629271200000|2021-08-18 07:20:00|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|3511
1629271210000|2021-08-18 07:20:10|275.2|275.2|275.2|275.1|275.2|275.2|275.2|275.1|6150
1629271240000|2021-08-18 07:20:40|275.3||275.3||275.3||275.2||2500
1629271250000|2021-08-18 07:20:50|275.2||275.3||275.3||275.2||0
1629271260000|2021-08-18 07:21:00|275.2||275.2||275.2||275.2||0
1629271290000|2021-08-18 07:21:30|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|215
1629271300000|2021-08-18 07:21:40|275.2|275.2|275.2|275.1|275.3|275.2|275.2|275.1|411
1629271350000|2021-08-18 07:22:30|||||||||224
1629271360000|2021-08-18 07:22:40|275.1|275|275.2|275|275.2|275|275.1|275|1609
1629271400000|2021-08-18 07:23:20||275.1||275.1||275.1||275.1|0
1629271410000|2021-08-18 07:23:30|275.3|275.2|275.3|275.1|275.3|275.2|275.2|275.1|2471
1629271420000|2021-08-18 07:23:40|275.2||275.2||275.2||275.2||0
1629271460000|2021-08-18 07:24:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|5000
1629271470000|2021-08-18 07:24:30|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|2416
1629271500000|2021-08-18 07:25:00|275.2|275.1|275.2|275.1|275.3|275.1|275.2|275.1|1538
1629271520000|2021-08-18 07:25:20|275.3||275.3||275.3||275.3||0
1629271550000|2021-08-18 07:25:50|275.2||275.2||275.3||275.2||0
1629271590000|2021-08-18 07:26:30|275.3||275.2||275.3||275.2||0
1629271600000|2021-08-18 07:26:40|275.1|275|275.2|275.1|275.2|275.1|275.1|275|8788
1629271670000|2021-08-18 07:27:50|275.1|275|275.1|274.9|275.1|275|275|274.9|4273
1629271700000|2021-08-18 07:28:20|275||275.1||275.1||275||1925
1629271750000|2021-08-18 07:29:10|275|275|275.1|275|275.1|275|275|275|3840
1629271760000|2021-08-18 07:29:20|275.2||275.1||275.2||275.1||0
1629271790000|2021-08-18 07:29:50|275|274.9|275.1|274.9|275.1|274.9|274.9|274.8|21999
1629271810000|2021-08-18 07:30:10|275||275||275||275||0
1629271830000|2021-08-18 07:30:30|274.9|274.8|275|274.8|275|274.8|274.9|274.8|7207
1629271840000|2021-08-18 07:30:40|274.9|274.7|274.9|274.7|274.9|274.8|274.9|274.7|0
1629271850000|2021-08-18 07:30:50|274.8||274.9||274.9||274.8||0
1629271860000|2021-08-18 07:31:00|274.8|274.8|275|274.9|275|274.9|274.8|274.8|7150
1629271870000|2021-08-18 07:31:10|275.1||275.1||275.1||275.1||1045
1629271880000|2021-08-18 07:31:20|275|274.8|275|274.8|275|274.9|274.9|274.8|0
1629271930000|2021-08-18 07:32:10||274.9||274.9||274.9||274.9|0
1629272170000|2021-08-18 07:36:10||274.8||274.9||274.9||274.8|9918
1629272300000|2021-08-18 07:38:20|275.1|275|275.2|275.1|275.2|275.1|275.1|275|7629
1629272310000|2021-08-18 07:38:30|275.4|275.2|275.4|275.2|275.4|275.3|275.3|275.2|29848
1629272320000|2021-08-18 07:38:40|275.3|275.1|275.1|275|275.3|275.1|275|274.9|29210
1629272340000|2021-08-18 07:39:00|275.2||275.1||275.2||275.1||2500
1629272390000|2021-08-18 07:39:50|275|274.9|275|274.9|275.1|274.9|275|274.9|0
1629272400000|2021-08-18 07:40:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|7388
1629272420000|2021-08-18 07:40:20|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|5400
1629272510000|2021-08-18 07:41:50|274.8|274.6|274.7|274.6|274.8|274.6|274.7|274.6|980
1629272520000|2021-08-18 07:42:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|13
1629272540000|2021-08-18 07:42:20|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|2508
1629272550000|2021-08-18 07:42:30|274.6|274.6|274.7|274.6|274.7|274.6|274.6|274.6|0
1629272560000|2021-08-18 07:42:40|274.6|274.5|274.6|274.5|274.7|274.5|274.6|274.5|6000
1629272570000|2021-08-18 07:42:50|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|13
1629272580000|2021-08-18 07:43:00|274.6|274.4|274.6|274.5|274.6|274.5|274.6|274.4|2456
1629272590000|2021-08-18 07:43:10|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|134
1629272600000|2021-08-18 07:43:20|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|0
1629272610000|2021-08-18 07:43:30|274.6|274.4|274.6|274.4|274.6|274.5|274.6|274.4|9165
1629272730000|2021-08-18 07:45:30|274.7|274.5|274.6|274.5|274.7|274.5|274.6|274.5|19967
1629272740000|2021-08-18 07:45:40|274.7||274.7||274.7||274.7||0
1629272750000|2021-08-18 07:45:50|274.6||274.6||274.7||274.6||10000
1629272820000|2021-08-18 07:47:00|274.7|274.6|274.8|274.6|274.8|274.7|274.7|274.6|17017
1629272840000|2021-08-18 07:47:20||274.7||274.6||274.7||274.6|0
1629272850000|2021-08-18 07:47:30|274.7||274.7||274.7||274.7||0
1629272920000|2021-08-18 07:48:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|1127
1629272930000|2021-08-18 07:48:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|6938
1629272960000|2021-08-18 07:49:20|274.8|274.7|274.8|274.6|274.8|274.7|274.7|274.6|5670
1629273030000|2021-08-18 07:50:30|274.9|274.7|274.9|274.7|274.9|274.7|274.8|274.7|3115
1629273040000|2021-08-18 07:50:40|274.8||274.8||274.9||274.8||0
1629273050000|2021-08-18 07:50:50|274.9||274.9||274.9||274.9||6278
1629273160000|2021-08-18 07:52:40||274.8||274.8||274.8||274.8|5500
1629273230000|2021-08-18 07:53:50|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|10897
1629273250000|2021-08-18 07:54:10|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|6343
1629273280000|2021-08-18 07:54:40|275|274.9|275.1|274.9|275.1|275|275|274.9|14662
1629273410000|2021-08-18 07:56:50|275|274.8|275|274.8|275|274.8|274.9|274.8|4186
1629273420000|2021-08-18 07:57:00|274.9||274.9||274.9||274.9||0
1629273470000|2021-08-18 07:57:50|275|274.9|275|274.8|275|274.9|274.9|274.8|5927
1629273480000|2021-08-18 07:58:00|274.9|274.9|275|274.9|275|274.9|274.9|274.9|0
1629273540000|2021-08-18 07:59:00|275.1|275|275.1|274.9|275.1|275|275.1|274.9|4657
1629273630000|2021-08-18 08:00:30|275|274.8|274.9|274.8|275|274.8|274.9|274.8|7517
1629273650000|2021-08-18 08:00:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|323
1629273680000|2021-08-18 08:01:20|274.9||274.9||274.9||274.9||0
1629273800000|2021-08-18 08:03:20||274.8||274.8||274.8||274.8|0
1629273810000|2021-08-18 08:03:30|275||274.9||275||274.9||0
1629273880000|2021-08-18 08:04:40|275||274.9||275||274.9||0
1629273910000|2021-08-18 08:05:10|275|274.9|275|274.9|275.1|274.9|275|274.9|2129
1629273920000|2021-08-18 08:05:20|275.1|275|275.1|274.9|275.1|275|275.1|274.9|1590
1629273950000|2021-08-18 08:05:50|275.2|275|275.1|275|275.2|275|275.1|275|0
1629273960000|2021-08-18 08:06:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|1027
1629273980000|2021-08-18 08:06:20|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|2018
1629274020000|2021-08-18 08:07:00|275.2||275.2||275.2||275.2||0
1629274070000|2021-08-18 08:07:50|||||||||1504
1629274090000|2021-08-18 08:08:10|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|3133
1629274100000|2021-08-18 08:08:20|275.3||275.3||275.3||275.3||0
1629274110000|2021-08-18 08:08:30|275.2||275.3||275.3||275.2||0
1629274120000|2021-08-18 08:08:40|275.2||275.2||275.2||275.2||0
1629274130000|2021-08-18 08:08:50|275.3||275.2||275.3||275.2||0
1629274140000|2021-08-18 08:09:00|275.3||275.3||275.3||275.3||0
1629274150000|2021-08-18 08:09:10|275.2||275.3||275.3||275.2||0
1629274200000|2021-08-18 08:10:00|275.2||275.2||275.3||275.2||0
1629274230000|2021-08-18 08:10:30|275.3||275.2||275.3||275.2||2663
1629274240000|2021-08-18 08:10:40|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.1|2600
1629274250000|2021-08-18 08:10:50|||||||||1043
1629274270000|2021-08-18 08:11:10|275.4||275.3||275.4||275.3||5488
1629274310000|2021-08-18 08:11:50|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|1163
1629274350000|2021-08-18 08:12:30|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|436
1629274370000|2021-08-18 08:12:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|393
1629274500000|2021-08-18 08:15:00|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|6208
1629274660000|2021-08-18 08:17:40|275.1|275|275.2|275|275.2|275|275.1|275|10210
1629274690000|2021-08-18 08:18:10||275.1||275.1||275.1||275.1|0
1629274780000|2021-08-18 08:19:40|275.3||275.3||275.3||275.3||0
1629274800000|2021-08-18 08:20:00|275.2||275.2||275.2||275.2||0
1629274850000|2021-08-18 08:20:50|275.3|275.2|275.3|275.1|275.3|275.2|275.2|275.1|6054
1629274870000|2021-08-18 08:21:10|275.2||275.2||275.2||275.2||0
1629274890000|2021-08-18 08:21:30|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|2629
1629274960000|2021-08-18 08:22:40|275.2||275.2||275.2||275.2||0
1629275030000|2021-08-18 08:23:50|275.1|275|275.1|275|275.2|275.1|275.1|275|15183
1629275180000|2021-08-18 08:26:20|275|274.9|275|274.9|275|274.9|275|274.9|4773
1629275190000|2021-08-18 08:26:30|275.1|275|275|274.9|275.1|275|275|274.9|7108
1629275220000|2021-08-18 08:27:00||274.8||274.8||274.8||274.8|0
1629275260000|2021-08-18 08:27:40||274.9||274.8||274.9||274.8|500
1629275300000|2021-08-18 08:28:20||274.9||274.9||274.9||274.9|0
1629275320000|2021-08-18 08:28:40||274.8||274.9||274.9||274.8|0
1629275330000|2021-08-18 08:28:50|||||||||1
1629275340000|2021-08-18 08:29:00|||||||||9425
1629275350000|2021-08-18 08:29:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|436
1629275390000|2021-08-18 08:29:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|4549
1629275400000|2021-08-18 08:30:00|274.9||274.9||274.9||274.9||0
1629275420000|2021-08-18 08:30:20|274.8|274.6|274.8|274.6|274.8|274.7|274.7|274.6|9580
1629275430000|2021-08-18 08:30:30||274.7||274.7||274.7||274.7|0
1629275450000|2021-08-18 08:30:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|2
1629275460000|2021-08-18 08:31:00|274.8||274.8||274.8||274.8||0
1629275470000|2021-08-18 08:31:10||274.7||274.7||274.7||274.7|0
1629275490000|2021-08-18 08:31:30||274.6||274.6||274.7||274.6|0
1629275530000|2021-08-18 08:32:10||274.7||274.7||274.7||274.7|13
1629275540000|2021-08-18 08:32:20|274.9||274.9||274.9||274.8||10
1629275550000|2021-08-18 08:32:30||274.8||274.8||274.8||274.8|0
1629275570000|2021-08-18 08:32:50|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|0
1629275580000|2021-08-18 08:33:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|1228
1629275600000|2021-08-18 08:33:20|274.9||274.8||274.9||274.8||9
1629275630000|2021-08-18 08:33:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1629275660000|2021-08-18 08:34:20|275|274.9|275|274.9|275|274.9|275|274.9|3035
1629275710000|2021-08-18 08:35:10|274.9|274.8|275|274.8|275|274.8|274.9|274.8|711
1629275720000|2021-08-18 08:35:20||274.9||274.9||274.9||274.9|0
1629275740000|2021-08-18 08:35:40||274.8||274.8||274.8||274.8|0
1629275750000|2021-08-18 08:35:50|274.9||274.9||275||274.9||0
1629275760000|2021-08-18 08:36:00|275||274.9||275||274.9||0
1629275770000|2021-08-18 08:36:10|275|274.9|275|274.8|275|274.9|275|274.8|1274
1629275780000|2021-08-18 08:36:20|274.9||274.9||274.9||274.9||0
1629275790000|2021-08-18 08:36:30|275||275||275||275||0
1629275820000|2021-08-18 08:37:00|274.9||275||275||274.9||0
1629275840000|2021-08-18 08:37:20||274.9||274.9||274.9||274.9|0
1629275910000|2021-08-18 08:38:30|275.1|275|275.1|274.9|275.1|275|275.1|274.9|4388
1629276060000|2021-08-18 08:41:00|275.2|275|275.2|275|275.2|275|275.2|275|0
1629276070000|2021-08-18 08:41:10|275.1||275.2||275.2||275.1||0
1629276080000|2021-08-18 08:41:20|275.1||275.1||275.2||275.1||0
1629276090000|2021-08-18 08:41:30|275.2||275.2||275.2||275.2||0
1629276110000|2021-08-18 08:41:50||275.1||275.1||275.1||275.1|1093
1629276120000|2021-08-18 08:42:00|275.1|275|275.2|275|275.2|275.1|275.1|275|1685
1629276150000|2021-08-18 08:42:30|275.1|274.9|275|274.9|275.1|274.9|275|274.9|0
1629276220000|2021-08-18 08:43:40|275.1|275|275.1|275|275.2|275|275.1|275|1819
1629276270000|2021-08-18 08:44:30|||||||||267465
1629276310000|2021-08-18 08:45:10||274.9||274.9||274.9||274.9|0
1629276330000|2021-08-18 08:45:30|275||275||275||275||0
1629276450000|2021-08-18 08:47:30|275.1|275|275.1|274.9|275.1|275|275.1|274.9|0
1629276460000|2021-08-18 08:47:40||275||275||275||275|0
1629276480000|2021-08-18 08:48:00||274.9||274.9||274.9||274.9|0
1629276500000|2021-08-18 08:48:20|275||275||275||275||0
1629276510000|2021-08-18 08:48:30|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|0
1629276570000|2021-08-18 08:49:30|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|0
1629276600000|2021-08-18 08:50:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|0
1629276660000|2021-08-18 08:51:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1629276670000|2021-08-18 08:51:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|0
1629276680000|2021-08-18 08:51:20|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.6|0
1629276690000|2021-08-18 08:51:30|274.9||274.9||274.9||274.9||0
1629276700000|2021-08-18 08:51:40|274.8||274.9||274.9||274.8||0
1629276710000|2021-08-18 08:51:50|274.8||274.8||274.8||274.8||0
1629276730000|2021-08-18 08:52:10|274.9||274.9||274.9||274.9||0
1629276750000|2021-08-18 08:52:30||274.8||274.8||274.8||274.8|0
1629276760000|2021-08-18 08:52:40|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|0
1629276800000|2021-08-18 08:53:20|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|0
1629276830000|2021-08-18 08:53:50||274.8||274.8||274.8||274.8|0
1629276840000|2021-08-18 08:54:00||274.7||274.7||274.7||274.7|0
1629276850000|2021-08-18 08:54:10||274.8||274.8||274.8||274.8|0
1629276880000|2021-08-18 08:54:40|274.8|274.7|274.8|274.7|274.8|274.8|274.8|274.7|0
1629276890000|2021-08-18 08:54:50|274.9||274.9||274.9||274.9||0
1629276970000|2021-08-18 08:56:10||274.8||274.7||274.8||274.7|0
1629277000000|2021-08-18 08:56:40||274.8||274.8||274.8||274.8|0
1629277130000|2021-08-18 08:58:50|275|274.9|275|274.9|275|274.9|275|274.9|0
1629277180000|2021-08-18 08:59:40|275.1|275|275.1|275|275.1|275|275.1|275|0
1629277190000|2021-08-18 08:59:50||274.9||275||275||274.9|0
1629277200000|2021-08-18 09:00:00|275|274.9|275.1|275|275.1|275|275|274.9|0
1629277230000|2021-08-18 09:00:30||274.9||275||275||274.9|0
1629277320000|2021-08-18 09:02:00|275.2||275.2||275.2||275.2||0
1629277400000|2021-08-18 09:03:20|275.1||275.1||275.1||275.1||0
1629277420000|2021-08-18 09:03:40|275.2||275.1||275.2||275.1||0
1629277430000|2021-08-18 09:03:50||274.9||274.9||274.9||274.9|547
1629277440000|2021-08-18 09:04:00||275||275||275||275|0
1629277490000|2021-08-18 09:04:50||274.9||274.9||274.9||274.9|3
1629277510000|2021-08-18 09:05:10||275||275||275||275|0
1629277520000|2021-08-18 09:05:20||274.9||274.9||274.9||274.9|0
1629277540000|2021-08-18 09:05:40||275||274.9||275||274.9|0
1629277570000|2021-08-18 09:06:10|275||275||275||275||1141
1629277640000|2021-08-18 09:07:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|1893
1629277650000|2021-08-18 09:07:30|275|274.9|275|274.9|275|274.9|275|274.8|0
1629277860000|2021-08-18 09:11:00|275.1||275||275.1||275||55
1629277870000|2021-08-18 09:11:10|275.1|275|275.2|275|275.2|275|275.1|275|3182
1629277880000|2021-08-18 09:11:20|275.1||275.1||275.2||275.1||0
1629277890000|2021-08-18 09:11:30|275.2||275.2||275.2||275.2||0
1629277900000|2021-08-18 09:11:40|275.1||275.1||275.2||275.1||0
1629277930000|2021-08-18 09:12:10|275.2||275.1||275.2||275.1||0
1629277950000|2021-08-18 09:12:30|275.2||275.2||275.2||275.1||0
1629277960000|2021-08-18 09:12:40|275.1||275.1||275.1||275.1||0
1629277980000|2021-08-18 09:13:00|275.2||275.2||275.2||275.2||0
1629277990000|2021-08-18 09:13:10|275.1||275.1||275.2||275.1||0
1629278000000|2021-08-18 09:13:20|275.2||275.1||275.2||275.1||0
1629278030000|2021-08-18 09:13:50|275.2|275.1|275.1|275|275.2|275.1|275.1|275|11084
1629278040000|2021-08-18 09:14:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1629278090000|2021-08-18 09:14:50|275.1|275|275.1|275|275.2|275.1|275.1|275|0
1629278100000|2021-08-18 09:15:00|275.2||275.1||275.2||275.1||0
1629278110000|2021-08-18 09:15:10|275.2||275.2||275.2||275.2||0
1629278280000|2021-08-18 09:18:00|275.3|275.1|275.2|275.1|275.3|275.2|275.2|275.1|8515
1629278300000|2021-08-18 09:18:20|275.1|275|275.2|275|275.2|275|275.1|275|4002
1629278310000|2021-08-18 09:18:30|275.1|275.1|275.2|275|275.2|275.1|275.1|275|10000
1629278390000|2021-08-18 09:19:50||275.1||275.1||275.1||275.1|0
1629278400000|2021-08-18 09:20:00|275.3||275.2||275.3||275.2||0
1629278430000|2021-08-18 09:20:30|||||||||356
1629278450000|2021-08-18 09:20:50|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|1404
1629278460000|2021-08-18 09:21:00|275.2|275.2|275.2|275.1|275.3|275.2|275.2|275.1|1268
1629278470000|2021-08-18 09:21:10|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|174
1629278480000|2021-08-18 09:21:20||275.1||275.1||275.1||275.1|0
1629278500000|2021-08-18 09:21:40|275.2||275.2||275.2||275.2||0
1629278510000|2021-08-18 09:21:50|275.3||275.3||275.3||275.2||0
1629278550000|2021-08-18 09:22:30||275.2||275.2||275.2||275.2|0
1629278660000|2021-08-18 09:24:20|275.4||275.4||275.4||275.4||3800
1629278720000|2021-08-18 09:25:20||275.3||275.3||275.3||275.3|1504
1629278730000|2021-08-18 09:25:30||275.2||275.2||275.2||275.2|0
1629278770000|2021-08-18 09:26:10||275.3||275.2||275.3||275.2|0
1629278810000|2021-08-18 09:26:50|275.3||275.4||275.4||275.3||511
1629278850000|2021-08-18 09:27:30|275.3|275.3|275.4|275.3|275.4|275.3|275.3|275.3|3085
1629278900000|2021-08-18 09:28:20|275.3|275.2|275.3|275.2|275.4|275.2|275.3|275.2|6289
1629278950000|2021-08-18 09:29:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|478
1629278960000|2021-08-18 09:29:20|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|1817
1629278970000|2021-08-18 09:29:30|275.3|275.2|275.3|275.2|275.3|275.2|275.2|275.2|5159
1629279010000|2021-08-18 09:30:10||275.1||275.1||275.1||275.1|538
1629279120000|2021-08-18 09:32:00|275.2|275|275.1|274.9|275.2|275|275|274.9|6878
1629279220000|2021-08-18 09:33:40||275||275||275||275|0
1629279240000|2021-08-18 09:34:00||274.9||275||275||274.9|0
1629279310000|2021-08-18 09:35:10|275.2||275.2||275.2||275.2||0
1629279410000|2021-08-18 09:36:50|275.1||275.2||275.2||275.1||0
1629279470000|2021-08-18 09:37:50||275.1||275||275.1||275|1509
1629279480000|2021-08-18 09:38:00|275.1||275.1||275.2||275.1||0
1629279530000|2021-08-18 09:38:50|275.2||275.2||275.2||275.2||0
1629279540000|2021-08-18 09:39:00|275.1||275.1||275.1||275.1||0
1629279620000|2021-08-18 09:40:20||274.9||275||275||274.9|1087
1629279680000|2021-08-18 09:41:20|275|274.9|275.1|274.9|275.1|274.9|275|274.9|1786
1629279700000|2021-08-18 09:41:40|275||275.1||275.1||275||0
1629279740000|2021-08-18 09:42:20|275||275||275||275||0
1629279750000|2021-08-18 09:42:30|275.1|274.8|275|274.9|275.1|274.9|275|274.8|8170
1629279780000|2021-08-18 09:43:00|275.1||275.1||275.1||275.1||2600
1629279810000|2021-08-18 09:43:30|275||275||275||275||0
1629279950000|2021-08-18 09:45:50|||||||||1026
1629280130000|2021-08-18 09:48:50|274.9|274.8|275|274.9|275|274.9|274.9|274.8|13065
1629280190000|2021-08-18 09:49:50|274.9|274.8|275|274.9|275|274.9|274.9|274.8|396
1629280210000|2021-08-18 09:50:10||274.8||274.8||274.9||274.8|0
1629280220000|2021-08-18 09:50:20|274.9||274.9||274.9||274.9||2996
1629280250000|2021-08-18 09:50:50|275|274.9|274.9|274.8|275|274.9|274.9|274.8|5618
1629280260000|2021-08-18 09:51:00||274.7||274.8||274.8||274.7|0
1629280330000|2021-08-18 09:52:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3183
1629280510000|2021-08-18 09:55:10|||||||||2404
1629280530000|2021-08-18 09:55:30||274.6||274.6||274.6||274.6|523
1629280540000|2021-08-18 09:55:40|274.7||274.7||274.7||274.7||0
1629280560000|2021-08-18 09:56:00||274.5||274.6||274.6||274.5|0
1629280670000|2021-08-18 09:57:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|2
1629280680000|2021-08-18 09:58:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|900
1629280740000|2021-08-18 09:59:00||274.3||274.3||274.3||274.3|0
1629280750000|2021-08-18 09:59:10|274.4|274.4|274.5|274.4|274.5|274.4|274.4|274.3|9908
1629280800000|2021-08-18 10:00:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|9906
1629280810000|2021-08-18 10:00:10||274.4||274.4||274.4||274.4|2500
1629280820000|2021-08-18 10:00:20|274.5|274.5|274.6|274.4|274.6|274.5|274.5|274.4|28
1629280830000|2021-08-18 10:00:30|274.5||274.5||274.5||274.5||0
1629280850000|2021-08-18 10:00:50|||||||||474
1629280860000|2021-08-18 10:01:00|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|4849
1629280890000|2021-08-18 10:01:30||274.3||274.4||274.4||274.3|165687
1629280900000|2021-08-18 10:01:40||274.3||274.3||274.3||274.3|0
1629280910000|2021-08-18 10:01:50|274.6|274.4|274.5|274.4|274.6|274.4|274.5|274.4|3876
1629280920000|2021-08-18 10:02:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|4821
1629280950000|2021-08-18 10:02:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.5|18361
1629280970000|2021-08-18 10:02:50|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|246
1629281000000|2021-08-18 10:03:20||274.6||274.6||274.6||274.6|0
1629281040000|2021-08-18 10:04:00|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|1630
1629281050000|2021-08-18 10:04:10||274.7||274.7||274.7||274.6|0
1629281060000|2021-08-18 10:04:20|274.9||274.8||274.9||274.8||0
1629281090000|2021-08-18 10:04:50|274.7|274.6|274.7|274.6|274.8|274.6|274.7|274.6|1274
1629281100000|2021-08-18 10:05:00|274.8||274.7||274.8||274.7||0
1629281110000|2021-08-18 10:05:10|274.8||274.8||274.8||274.7||0
1629281120000|2021-08-18 10:05:20|274.7||274.8||274.8||274.7||2500
1629281130000|2021-08-18 10:05:30|274.7||274.7||274.7||274.7||0
1629281160000|2021-08-18 10:06:00|274.6|274.5|274.6|274.5|274.7|274.5|274.6|274.5|7906
1629281220000|2021-08-18 10:07:00|274.5|274.4|274.5|274.4|274.6|274.5|274.5|274.4|1741
1629281230000|2021-08-18 10:07:10|274.6||274.6||274.6||274.6||2336
1629281310000|2021-08-18 10:08:30||274.5||274.5||274.5||274.5|0
1629281320000|2021-08-18 10:08:40||274.4||274.4||274.4||274.4|0
1629281380000|2021-08-18 10:09:40|274.5||274.5||274.5||274.5||0
1629281450000|2021-08-18 10:10:50|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|15150
1629281580000|2021-08-18 10:13:00|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|3702
1629281710000|2021-08-18 10:15:10|274.4||274.4||274.4||274.4||0
1629281720000|2021-08-18 10:15:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|2307
1629281730000|2021-08-18 10:15:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|1276
1629281740000|2021-08-18 10:15:40||274.2||274.2||274.2||274.2|0
1629281750000|2021-08-18 10:15:50||274.3||274.2||274.3||274.2|0
1629281760000|2021-08-18 10:16:00|||||||||205
1629281770000|2021-08-18 10:16:10||274.3||274.3||274.3||274.3|0
1629281780000|2021-08-18 10:16:20||274.2||274.3||274.3||274.2|2919
1629281890000|2021-08-18 10:18:10|||||||||382093
1629281900000|2021-08-18 10:18:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|0
1629281910000|2021-08-18 10:18:30|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|0
1629282380000|2021-08-18 10:26:20|274.4||274.4||274.4||274.4||0
1629282390000|2021-08-18 10:26:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1629282400000|2021-08-18 10:26:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|0
1629282420000|2021-08-18 10:27:00|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|0
1629282480000|2021-08-18 10:28:00|274.5|274.4|274.5|274.4|274.6|274.4|274.5|274.4|0
1629282490000|2021-08-18 10:28:10|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|0
1629282500000|2021-08-18 10:28:20|274.6||274.6||274.6||274.6||0
1629282550000|2021-08-18 10:29:10|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|0
1629282560000|2021-08-18 10:29:20||274.6||274.6||274.6||274.6|0
1629282580000|2021-08-18 10:29:40||274.5||274.5||274.5||274.5|0
1629282600000|2021-08-18 10:30:00|274.6||274.6||274.6||274.6||0
1629282620000|2021-08-18 10:30:20|274.7||274.7||274.7||274.7||0
1629282700000|2021-08-18 10:31:40|274.8|274.6|274.8|274.6|274.8|274.7|274.8|274.6|0
1629282710000|2021-08-18 10:31:50|274.9|274.7|275|274.9|275|274.9|274.9|274.7|0
1629282730000|2021-08-18 10:32:10||274.8||274.9||274.9||274.8|0
1629282750000|2021-08-18 10:32:30||274.8||274.9||274.9||274.8|0
1629282760000|2021-08-18 10:32:40||274.8||274.8||274.8||274.8|0
1629282870000|2021-08-18 10:34:30|274.9||274.9||274.9||274.9||0
1629283060000|2021-08-18 10:37:40|275|274.9|274.9|274.8|275|274.9|274.9|274.8|0
1629283090000|2021-08-18 10:38:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1629283100000|2021-08-18 10:38:20|274.9||274.9||274.9||274.9||0
1629283140000|2021-08-18 10:39:00|274.8||274.9||274.9||274.8||0
1629283240000|2021-08-18 10:40:40||274.8||274.8||274.8||274.7|0
1629283260000|2021-08-18 10:41:00|274.8|274.7|274.8|274.7|274.9|274.8|274.8|274.7|0
1629283470000|2021-08-18 10:44:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1629283620000|2021-08-18 10:47:00|275||275||275||275||0
1629283790000|2021-08-18 10:49:50|275.1|274.9|275.2|275|275.2|275.1|275.1|274.9|0
1629283830000|2021-08-18 10:50:30|275.1||275.1||275.1||275.1||0
1629283840000|2021-08-18 10:50:40|275|274.9|275.1|274.9|275.1|274.9|275|274.9|0
1629283940000|2021-08-18 10:52:20||275||275||275||275|0
1629283950000|2021-08-18 10:52:30||274.9||274.9||274.9||274.9|0
1629283960000|2021-08-18 10:52:40||275||275||275||275|0
1629284190000|2021-08-18 10:56:30|275.2|275.1|275.2|275|275.2|275.1|275.2|275|0
1629284270000|2021-08-18 10:57:50|275.1|275.1|275.2|275.1|275.2|275.1|275|274.9|0
1629284280000|2021-08-18 10:58:00|275.3|275|275.3|275.2|275.4|275.2|275.2|275|0
1629284310000|2021-08-18 10:58:30|275.4||275.4||275.4||275.3||0
1629284330000|2021-08-18 10:58:50|275.3||275.3||275.3||275.3||0
1629284360000|2021-08-18 10:59:20|275.4||275.3||275.4||275.3||0
1629284390000|2021-08-18 10:59:50|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|0
1629284400000|2021-08-18 11:00:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1629284410000|2021-08-18 11:00:10|275.3||275.3||275.3||275.3||0
1629284420000|2021-08-18 11:00:20||275.2||275.1||275.2||275.1|0
1629284430000|2021-08-18 11:00:30|275.2|275.2|275.3|275.1|275.3|275.2|275.2|275.1|0
1629284460000|2021-08-18 11:01:00|275.2|275|275.1|275|275.2|275|275.1|275|0
1629284550000|2021-08-18 11:02:30||274.9||274.9||274.9||274.9|0
1629284560000|2021-08-18 11:02:40||275||274.9||275||274.9|0
1629284570000|2021-08-18 11:02:50||275||275||275||275|0
1629284580000|2021-08-18 11:03:00|275|274.9|275|274.9|275.1|275|275|274.9|0
1629284600000|2021-08-18 11:03:20|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|0
1629284610000|2021-08-18 11:03:30|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|0
1629284760000|2021-08-18 11:06:00||274.6||274.6||274.7||274.6|0
1629285070000|2021-08-18 11:11:10|274.7|274.5|274.5|274.4|274.7|274.5|274.5|274.4|0
1629285080000|2021-08-18 11:11:20|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|0
1629285090000|2021-08-18 11:11:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1629285210000|2021-08-18 11:13:30|274.5|274.2|274.3|274.2|274.5|274.2|274.3|274.2|11083
1629285230000|2021-08-18 11:13:50|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|3167
1629285240000|2021-08-18 11:14:00||274.1||274.1||274.1||274.1|0
1629285250000|2021-08-18 11:14:10||274.2||274.2||274.2||274.1|1800
1629285300000|2021-08-18 11:15:00||274.1||274.2||274.2||274.1|1320
1629285310000|2021-08-18 11:15:10|274.4||274.3||274.4||274.3||0
1629285330000|2021-08-18 11:15:30|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|1268
1629285340000|2021-08-18 11:15:40|274.3||274.4||274.4||274.3||0
1629285380000|2021-08-18 11:16:20|274.3||274.4||274.4||274.3||2500
1629285740000|2021-08-18 11:22:20|274.3|274.1|274.4|274.3|274.4|274.3|274.2|274.1|50521
1629285750000|2021-08-18 11:22:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|3200
1629285760000|2021-08-18 11:22:40|274.4||274.3||274.4||274.3||2253
1629285770000|2021-08-18 11:22:50|274.4|274.3|274.5|274.3|274.5|274.4|274.4|274.3|16132
1629285810000|2021-08-18 11:23:30||274.4||274.4||274.4||274.4|2841
1629285820000|2021-08-18 11:23:40|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|1094
1629285880000|2021-08-18 11:24:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|8829
1629285920000|2021-08-18 11:25:20|||||||||1226
1629285930000|2021-08-18 11:25:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|190
1629285960000|2021-08-18 11:26:00|274.4|274.3|274.4|274.3|274.4|274.4|274.4|274.3|1505
1629286020000|2021-08-18 11:27:00|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.2|645
1629286040000|2021-08-18 11:27:20|274.3||274.3||274.3||274.3||0
1629286070000|2021-08-18 11:27:50|||||||||1045
1629286120000|2021-08-18 11:28:40|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|13260
1629286140000|2021-08-18 11:29:00|274.3||274.3||274.3||274.3||0
1629286150000|2021-08-18 11:29:10||274.1||274.2||274.2||274.1|0
1629286180000|2021-08-18 11:29:40||274.1||274.1||274.1||274.1|0
1629286190000|2021-08-18 11:29:50||274.2||274.2||274.2||274.2|0
1629286200000|2021-08-18 11:30:00||274.1||274.1||274.2||274.1|120
1629286210000|2021-08-18 11:30:10||274.2||274.2||274.2||274.1|1630
1629286220000|2021-08-18 11:30:20|274.4||274.4||274.4||274.3||2642
1629286260000|2021-08-18 11:31:00||274.3||274.2||274.3||274.2|1093
1629286290000|2021-08-18 11:31:30|274.3|274.1|274.3|274.2|274.3|274.2|274.3|274.1|0
1629286300000|2021-08-18 11:31:40||274.1||274.1||274.1||274.1|0
1629286320000|2021-08-18 11:32:00|274.2||274.2||274.2||274.2||0
1629286330000|2021-08-18 11:32:10|||||||||1500
1629286480000|2021-08-18 11:34:40||274||274.1||274.1||274|4009
1629286550000|2021-08-18 11:35:50||274||274.1||274.1||274|0
1629286560000|2021-08-18 11:36:00|274.1|274|274.1|274|274.1|274|274.1|274|4492
1629286600000|2021-08-18 11:36:40|274.2||274.1||274.2||274.1||2674
1629286760000|2021-08-18 11:39:20|||||||||2000
1629286960000|2021-08-18 11:42:40|||||||||2397
1629287140000|2021-08-18 11:45:40|274.2|274.1|274.1|274|274.2|274.1|274.1|274|10059
1629287360000|2021-08-18 11:49:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|6662
1629287410000|2021-08-18 11:50:10|||||||||1095
1629287580000|2021-08-18 11:53:00|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|3233
1629287670000|2021-08-18 11:54:30|||||||||1095
1629287890000|2021-08-18 11:58:10|||||||||648
1629287960000|2021-08-18 11:59:20|||||||||100
1629288040000|2021-08-18 12:00:40|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|9530
1629288060000|2021-08-18 12:01:00|||||||||50
1629288240000|2021-08-18 12:04:00|274.3|274.2|274.3|274.1|274.3|274.2|274.2|274.1|9979
1629288290000|2021-08-18 12:04:50|274.2||274.2||274.2||274.2||0
1629288330000|2021-08-18 12:05:30|274.1|274|274.2|274|274.2|274.1|274.1|274|13962
1629288340000|2021-08-18 12:05:40|274.1||274.1||274.1||274.1||0
1629288410000|2021-08-18 12:06:50|274.2|274.1|274.2|274|274.2|274.1|274.2|274|9566
1629288420000|2021-08-18 12:07:00|274.1||274.1||274.1||274.1||0
1629288490000|2021-08-18 12:08:10|274|273.9|274|273.9|274|273.9|274|273.9|39990
1629288500000|2021-08-18 12:08:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3330
1629288510000|2021-08-18 12:08:30|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|9372
1629288520000|2021-08-18 12:08:40|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|1000
1629288570000|2021-08-18 12:09:30|273.8||273.8||273.8||273.8||0
1629288590000|2021-08-18 12:09:50|||||||||1000
1629288600000|2021-08-18 12:10:00|||||||||5963
1629288630000|2021-08-18 12:10:30|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|30517
1629288640000|2021-08-18 12:10:40|||||||||1095
1629288710000|2021-08-18 12:11:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1405
1629288720000|2021-08-18 12:12:00||273.5||273.5||273.5||273.5|149
1629288730000|2021-08-18 12:12:10|273.6||273.6||273.6||273.6||527
1629288850000|2021-08-18 12:14:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|11067
1629288920000|2021-08-18 12:15:20|||||||||15000
1629289050000|2021-08-18 12:17:30||273.3||273.4||273.4||273.3|0
1629289060000|2021-08-18 12:17:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.2|11703
1629289100000|2021-08-18 12:18:20|||||||||653
1629289150000|2021-08-18 12:19:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|653
1629289160000|2021-08-18 12:19:20|273.4||273.3||273.4||273.3||2663
1629289170000|2021-08-18 12:19:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2500
1629289250000|2021-08-18 12:20:50|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|0
1629289310000|2021-08-18 12:21:50||273.3||273.3||273.3||273.3|3019
1629289360000|2021-08-18 12:22:40|273.5|273.2|273.4|273.3|273.5|273.3|273.3|273.2|34634
1629289370000|2021-08-18 12:22:50|273.5||273.5||273.5||273.5||20727
1629289380000|2021-08-18 12:23:00|273.4|273.4|273.4|273.2|273.4|273.4|273.4|273.2|2327
1629289420000|2021-08-18 12:23:40||273.3||273.3||273.3||273.3|0
1629289480000|2021-08-18 12:24:40|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|10030
1629289590000|2021-08-18 12:26:30||273.3||273.2||273.3||273.2|0
1629289690000|2021-08-18 12:28:10||273.3||273.3||273.3||273.3|0
1629289720000|2021-08-18 12:28:40||273.2||273.2||273.2||273.2|0
1629289860000|2021-08-18 12:31:00||273.3||273.3||273.3||273.3|0
1629289870000|2021-08-18 12:31:10||273.2||273.2||273.2||273.2|115
1629289900000|2021-08-18 12:31:40||273.3||273.2||273.3||273.2|1281
1629289910000|2021-08-18 12:31:50|273.3||273.3||273.3||273.3||0
1629289920000|2021-08-18 12:32:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|4763
1629289930000|2021-08-18 12:32:10|||||||||698
1629289940000|2021-08-18 12:32:20|||||||||881
1629289970000|2021-08-18 12:32:50|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|17378
1629289980000|2021-08-18 12:33:00||273.4||273.4||273.4||273.4|1865
1629289990000|2021-08-18 12:33:10|273.5||273.5||273.5||273.5||0
1629290040000|2021-08-18 12:34:00||273.3||273.4||273.4||273.3|8008
1629290070000|2021-08-18 12:34:30||273.3||273.3||273.3||273.3|594
1629290090000|2021-08-18 12:34:50||273.4||273.4||273.4||273.4|0
1629290100000|2021-08-18 12:35:00||273.3||273.4||273.4||273.3|1169
1629290110000|2021-08-18 12:35:10||273.3||273.3||273.3||273.3|0
1629290140000|2021-08-18 12:35:40||273.4||273.4||273.4||273.4|0
1629290160000|2021-08-18 12:36:00||273.3||273.3||273.4||273.3|3
1629290190000|2021-08-18 12:36:30|273.4||273.4||273.4||273.4||0
1629290220000|2021-08-18 12:37:00|||||||||1765
1629290300000|2021-08-18 12:38:20|||||||||944
1629290350000|2021-08-18 12:39:10|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|14716
1629290400000|2021-08-18 12:40:00|273.4||273.4||273.4||273.4||0
1629290410000|2021-08-18 12:40:10|||||||||765
1629290440000|2021-08-18 12:40:40|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|848
1629290580000|2021-08-18 12:43:00|273.4||273.4||273.4||273.4||0
1629290690000|2021-08-18 12:44:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1434
1629290710000|2021-08-18 12:45:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|23874
1629290730000|2021-08-18 12:45:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5
1629290780000|2021-08-18 12:46:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|790
1629290850000|2021-08-18 12:47:30|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|6614
1629290880000|2021-08-18 12:48:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|2283
1629290890000|2021-08-18 12:48:10|273.4|273.3|273.4|273.2|273.4|273.3|273.3|273.2|11132
1629290910000|2021-08-18 12:48:30|273.3||273.3||273.4||273.3||0
1629290920000|2021-08-18 12:48:40|273.4||273.3||273.4||273.3||0
1629291090000|2021-08-18 12:51:30|273.2|273.1|273.2|273.1|273.3|273.2|273.2|273.1|37897
1629291240000|2021-08-18 12:54:00|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|10240
1629291250000|2021-08-18 12:54:10|273.4||273.4||273.4||273.4||0
1629291270000|2021-08-18 12:54:30|273.3||273.4||273.4||273.3||0
1629291290000|2021-08-18 12:54:50||273.3||273.3||273.3||273.3|0
1629291320000|2021-08-18 12:55:20|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|3463
1629291340000|2021-08-18 12:55:40|273.4||273.4||273.4||273.4||0
1629291390000|2021-08-18 12:56:30|||||||||944
1629291510000|2021-08-18 12:58:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|1124
1629291520000|2021-08-18 12:58:40||273.3||273.3||273.3||273.3|0
1629291600000|2021-08-18 13:00:00|273.4||273.4||273.4||273.4||569
1629291660000|2021-08-18 13:01:00|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|4
1629291700000|2021-08-18 13:01:40|273.6|273.4|273.6|273.5|273.6|273.5|273.5|273.4|22336
1629291710000|2021-08-18 13:01:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|63
1629291750000|2021-08-18 13:02:30||273.3||273.3||273.3||273.3|11921
1629291760000|2021-08-18 13:02:40|273.4||273.4||273.4||273.4||0
1629291800000|2021-08-18 13:03:20|273.5||273.5||273.5||273.5||2374
1629291810000|2021-08-18 13:03:30|273.4||273.4||273.4||273.4||0
1629291820000|2021-08-18 13:03:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|532
1629291940000|2021-08-18 13:05:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|4701
1629291950000|2021-08-18 13:05:50||273.4||273.5||273.5||273.4|1295
1629291960000|2021-08-18 13:06:00||273.4||273.4||273.4||273.4|3840
1629291970000|2021-08-18 13:06:10|273.5||273.5||273.5||273.5||0
1629292000000|2021-08-18 13:06:40|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|14092
1629292010000|2021-08-18 13:06:50||273.4||273.4||273.4||273.3|0
1629292030000|2021-08-18 13:07:10|||||||||286
1629292150000|2021-08-18 13:09:10||273.3||273.3||273.3||273.3|760
1629292210000|2021-08-18 13:10:10||273.4||273.4||273.4||273.4|0
1629292270000|2021-08-18 13:11:10|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|6043
1629292280000|2021-08-18 13:11:20|273.6||273.6||273.6||273.6||0
1629292290000|2021-08-18 13:11:30|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|8661
1629292360000|2021-08-18 13:12:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|2791
1629292370000|2021-08-18 13:12:50|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|463
1629292380000|2021-08-18 13:13:00|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.5|11214
1629292460000|2021-08-18 13:14:20|||||||||300
1629292530000|2021-08-18 13:15:30|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|4716
1629292550000|2021-08-18 13:15:50||273.6||273.5||273.6||273.5|171
1629292780000|2021-08-18 13:19:40|273.6|273.4|273.5|273.4|273.6|273.4|273.5|273.3|8340
1629292790000|2021-08-18 13:19:50||273.3||273.3||273.3||273.3|128
1629292890000|2021-08-18 13:21:30|273.6|273.4|273.7|273.5|274.3|274.1|273.5|273.4|300153
1629292900000|2021-08-18 13:21:40|273.6|273.6|273.7|273.5|273.7|273.6|273.6|273.5|6792
1629292910000|2021-08-18 13:21:50||273.6||273.6||273.6||273.6|0
1629292920000|2021-08-18 13:22:00||273.5||273.6||273.6||273.5|1714
1629292940000|2021-08-18 13:22:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1629292950000|2021-08-18 13:22:30||273.6||273.6||273.6||273.6|0
1629292960000|2021-08-18 13:22:40||273.7||273.7||273.7||273.6|1479
1629293000000|2021-08-18 13:23:20|||||||||676
1629293020000|2021-08-18 13:23:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1168
1629293050000|2021-08-18 13:24:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2731
1629293080000|2021-08-18 13:24:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1629293100000|2021-08-18 13:25:00|274|273.9|274|273.9|274|273.9|274|273.9|2341
1629293120000|2021-08-18 13:25:20||273.8||273.9||273.9||273.8|0
1629293140000|2021-08-18 13:25:40|||||||||14
1629293220000|2021-08-18 13:27:00||273.8||273.8||273.8||273.8|0
1629293250000|2021-08-18 13:27:30|273.9|273.7|273.9|273.8|273.9|273.8|273.9|273.7|0
1629293260000|2021-08-18 13:27:40||273.7||273.8||273.8||273.7|0
1629293270000|2021-08-18 13:27:50||273.7||273.7||273.7||273.7|0
1629293280000|2021-08-18 13:28:00||273.8||273.8||273.8||273.8|0
1629293320000|2021-08-18 13:28:40|274|273.9|274|273.9|274|273.9|274|273.9|5194
1629293350000|2021-08-18 13:29:10||273.8||273.8||273.8||273.8|0
1629293400000|2021-08-18 13:30:00|273.9||273.9||273.9||273.9||0
1629293420000|2021-08-18 13:30:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2490
1629293430000|2021-08-18 13:30:30|273.9|273.8|274|273.8|274|273.8|273.9|273.8|7493
1629293470000|2021-08-18 13:31:10||273.9||273.9||273.9||273.9|0
1629293490000|2021-08-18 13:31:30|274.1|274|274.1|274|274.1|274|274.1|274|4955
1629293510000|2021-08-18 13:31:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274|9476
1629293530000|2021-08-18 13:32:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|3137
1629293540000|2021-08-18 13:32:20|||||||||1094
1629293550000|2021-08-18 13:32:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274|4972
1629293560000|2021-08-18 13:32:40||274||274.1||274.1||274|997
1629293570000|2021-08-18 13:32:50||274||274||274.1||274|1398
1629293580000|2021-08-18 13:33:00||274.1||274.1||274.1||274.1|0
1629293610000|2021-08-18 13:33:30|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.2|5492
1629293620000|2021-08-18 13:33:40||274.3||274.3||274.3||274.3|0
1629293630000|2021-08-18 13:33:50|||||||||698
1629293740000|2021-08-18 13:35:40|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|2296
1629293750000|2021-08-18 13:35:50|274.7|274.5|274.6|274.5|274.7|274.6|274.6|274.5|5240
1629293760000|2021-08-18 13:36:00||274.4||274.5||274.5||274.4|11105
1629293770000|2021-08-18 13:36:10|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|7602
1629293810000|2021-08-18 13:36:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|4195
1629293830000|2021-08-18 13:37:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|1275
1629293840000|2021-08-18 13:37:20||274.2||274.3||274.3||274.2|0
1629293930000|2021-08-18 13:38:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|5735
1629293940000|2021-08-18 13:39:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|1190
1629293990000|2021-08-18 13:39:50|274.3|274.2|274.3|274.2|274.3|274.2|274.2|274.1|1100
1629294000000|2021-08-18 13:40:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1629294020000|2021-08-18 13:40:20|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|389
1629294070000|2021-08-18 13:41:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|1701
1629294080000|2021-08-18 13:41:20|274.6||274.6||274.6||274.5||0
1629294090000|2021-08-18 13:41:30|274.5||274.5||274.5||274.5||0
1629294110000|2021-08-18 13:41:50||274.3||274.3||274.3||274.3|374
1629294130000|2021-08-18 13:42:10||274.4||274.4||274.4||274.4|0
1629294270000|2021-08-18 13:44:30|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|7846
1629294280000|2021-08-18 13:44:40|274.6|274.5|274.6|274.5|274.7|274.6|274.6|274.5|5446
1629294310000|2021-08-18 13:45:10|||||||||1193
1629294330000|2021-08-18 13:45:30||274.4||274.5||274.5||274.4|0
1629294360000|2021-08-18 13:46:00|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|2336
1629294410000|2021-08-18 13:46:50||274.3||274.3||274.3||274.3|1802
1629294440000|2021-08-18 13:47:20|||||||||308
1629294450000|2021-08-18 13:47:30|274.4|274.2|274.4|274.2|274.4|274.3|274.3|274.2|3590
1629294530000|2021-08-18 13:48:50|274.3||274.3||274.3||274.3||0
1629294540000|2021-08-18 13:49:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|8172
1629294550000|2021-08-18 13:49:10|||||||||2114
1629294570000|2021-08-18 13:49:30||274.2||274.2||274.2||274.2|0
1629294590000|2021-08-18 13:49:50|274.5|274.3|274.5|274.3|274.5|274.4|274.5|274.3|11151
1629294600000|2021-08-18 13:50:00||274.4||274.4||274.4||274.4|0
1629294610000|2021-08-18 13:50:10|||||||||5
1629294640000|2021-08-18 13:50:40|274.6|274.5|274.6|274.4|274.7|274.6|274.6|274.4|17944
1629294660000|2021-08-18 13:51:00|274.5||274.5||274.5||274.5||3827
1629294690000|2021-08-18 13:51:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.4|5551
1629294710000|2021-08-18 13:51:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|0
1629294780000|2021-08-18 13:53:00|||||||||2228
1629294790000|2021-08-18 13:53:10|||||||||1094
1629294800000|2021-08-18 13:53:20|274.4|274.3|274.5|274.3|274.5|274.4|274.4|274.3|5851
1629294810000|2021-08-18 13:53:30||274.4||274.4||274.4||274.4|0
1629294830000|2021-08-18 13:53:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|3307
1629294840000|2021-08-18 13:54:00|274.7||274.6||274.7||274.6||0
1629294860000|2021-08-18 13:54:20|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|3350
1629294870000|2021-08-18 13:54:30|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.6|5186
1629294880000|2021-08-18 13:54:40|274.7||274.7||274.7||274.7||0
1629294900000|2021-08-18 13:55:00|||||||||1228
1629294910000|2021-08-18 13:55:10|||||||||2919
1629294950000|2021-08-18 13:55:50|274.8||274.8||274.8||274.8||0
1629294970000|2021-08-18 13:56:10|274.9|274.7|275|274.8|275|274.9|274.8|274.7|28861
1629294980000|2021-08-18 13:56:20||274.9||274.9||274.9||274.9|17
1629294990000|2021-08-18 13:56:30||274.8||274.8||274.9||274.8|9634
1629295000000|2021-08-18 13:56:40||274.9||274.9||274.9||274.9|0
1629295020000|2021-08-18 13:57:00|274.9|274.8|274.9|274.8|275|274.9|274.9|274.8|4541
1629295030000|2021-08-18 13:57:10|||||||||3246
1629295040000|2021-08-18 13:57:20|||||||||1732
1629295130000|2021-08-18 13:58:50|||||||||1092
1629295140000|2021-08-18 13:59:00|275|274.9|274.9|274.8|275|274.9|274.9|274.8|0
1629295160000|2021-08-18 13:59:20|275|274.9|275|274.9|275|274.9|275|274.9|0
1629295190000|2021-08-18 13:59:50|275.1|275|275.1|275|275.1|275|275.1|275|8155
1629295200000|2021-08-18 14:00:00|||||||||460
1629295210000|2021-08-18 14:00:10|275.2|275.1|275.2|275|275.2|275.1|275.2|275|17715
1629295230000|2021-08-18 14:00:30||275.1||275.1||275.1||275.1|2546
1629295240000|2021-08-18 14:00:40|275.1|275|275.2|275|275.2|275.1|275.1|275|11587
1629295250000|2021-08-18 14:00:50|275.1||275.1||275.1||275.1||0
1629295260000|2021-08-18 14:01:00|275|274.9|275|274.9|275|274.9|275|274.9|11624
1629295270000|2021-08-18 14:01:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|5805
1629295290000|2021-08-18 14:01:30||274.7||274.8||274.8||274.7|7874
1629295300000|2021-08-18 14:01:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|44
1629295310000|2021-08-18 14:01:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|6978
1629295360000|2021-08-18 14:02:40|||||||||72
1629295400000|2021-08-18 14:03:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|36592
1629295410000|2021-08-18 14:03:30|274.7||274.6||274.7||274.6||2500
1629295460000|2021-08-18 14:04:20|||||||||3640
1629295500000|2021-08-18 14:05:00|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|15699
1629295510000|2021-08-18 14:05:10|||||||||98
1629295570000|2021-08-18 14:06:10|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.2|1880
1629295580000|2021-08-18 14:06:20|274.3||274.4||274.4||274.3||10649
1629295590000|2021-08-18 14:06:30|274.3||274.3||274.3||274.3||0
1629295600000|2021-08-18 14:06:40|274.2|274.1|274.3|274.1|274.3|274.2|274.2|274.1|5550
1629295610000|2021-08-18 14:06:50||274.2||274.2||274.2||274.2|0
1629295640000|2021-08-18 14:07:20|||||||||125
1629295660000|2021-08-18 14:07:40|||||||||1100
1629295680000|2021-08-18 14:08:00|274.4|274.3|274.2|274.1|274.4|274.3|274.2|274.1|54439
1629295700000|2021-08-18 14:08:20|274.1|274|274.1|274|274.1|274|274.1|274|13000
1629295730000|2021-08-18 14:08:50|274.2||274.1||274.2||274.1||3712
1629295800000|2021-08-18 14:10:00|274.2|274.1|274.1|274|274.2|274.1|274.1|274|14992
1629295810000|2021-08-18 14:10:10|274.2|274.1|274.1|274|274.2|274.1|274.1|274|8350
1629295820000|2021-08-18 14:10:20|274.2||274.1||274.2||274.1||15475
1629295830000|2021-08-18 14:10:30|274.2|274.1|274.2|274|274.2|274.1|274.1|274|5100
1629295850000|2021-08-18 14:10:50||274.1||274.1||274.1||274.1|0
1629295860000|2021-08-18 14:11:00|274.1|274|274.1|274|274.1|274|274.1|274|4302
1629295960000|2021-08-18 14:12:40|274.2|274.1|274.1|274|274.2|274.1|274.1|274|5619
1629296090000|2021-08-18 14:14:50|||||||||137
1629296170000|2021-08-18 14:16:10|274|273.9|274.1|274|274.1|274|274|273.9|26806
1629296190000|2021-08-18 14:16:30|274.2|274.1|274.1|273.9|274.2|274.1|274|273.9|15631
1629296230000|2021-08-18 14:17:10|274||274||274||274||0
1629296240000|2021-08-18 14:17:20||273.8||273.9||273.9||273.8|8336
1629296250000|2021-08-18 14:17:30|274.1|274|274.1|273.9|274.1|274|274.1|273.9|4508
1629296290000|2021-08-18 14:18:10|274||274.1||274.1||274||3096
1629296300000|2021-08-18 14:18:20|274||274||274||274||100
1629296370000|2021-08-18 14:19:30|||||||||3533
1629296410000|2021-08-18 14:20:10|274.1|274|274.1|274|274.1|274|274.1|274|3048
1629296440000|2021-08-18 14:20:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|6254
1629296460000|2021-08-18 14:21:00|||||||||273
1629296470000|2021-08-18 14:21:10|274.3||274.2||274.3||274.2||11620
1629296480000|2021-08-18 14:21:20|274.1|274|274.1|274|274.2|274.1|274.1|274|3500
1629296640000|2021-08-18 14:24:00|274|273.9|274|273.9|274|273.9|274|273.9|6212
1629296650000|2021-08-18 14:24:10|273.9|273.8|274|273.9|274|273.9|273.9|273.8|15807
1629296660000|2021-08-18 14:24:20|||||||||85
1629296680000|2021-08-18 14:24:40|274.1|274|274|273.9|274.1|274|274|273.9|10701
1629296700000|2021-08-18 14:25:00|274.1||274||274.1||274||0
1629296730000|2021-08-18 14:25:30||273.8||273.9||273.9||273.8|2788
1629296740000|2021-08-18 14:25:40|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|195
1629296840000|2021-08-18 14:27:20|274|273.9|274|273.9|274|273.9|274|273.9|5919
1629296860000|2021-08-18 14:27:40|274.1|274|274.1|274|274.1|274|274.1|273.9|3545
1629296880000|2021-08-18 14:28:00|274.2|273.9|274.1|273.9|274.2|274|274|273.9|15278
1629296930000|2021-08-18 14:28:50||274||274||274||274|0
1629296950000|2021-08-18 14:29:10||273.9||273.9||273.9||273.9|1628
1629296960000|2021-08-18 14:29:20|274|273.8|273.9|273.8|274|273.8|273.9|273.8|6585
1629296990000|2021-08-18 14:29:50|273.8|273.7|273.9|273.7|273.9|273.8|273.8|273.7|2822
1629297000000|2021-08-18 14:30:00||273.8||273.8||273.8||273.7|1117
1629297030000|2021-08-18 14:30:30|||||||||100
1629297050000|2021-08-18 14:30:50|274||273.9||274||273.9||0
1629297130000|2021-08-18 14:32:10|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|13049
1629297340000|2021-08-18 14:35:40|274|273.9|274|273.9|274|273.9|274|273.8|9618
1629297350000|2021-08-18 14:35:50|273.9|273.8|274|273.8|274|273.8|273.9|273.8|4873
1629297360000|2021-08-18 14:36:00|273.9||273.9||273.9||273.9||560
1629297400000|2021-08-18 14:36:40|274|273.9|274|273.9|274|273.9|274|273.8|9578
1629297410000|2021-08-18 14:36:50|274.1|273.8|274.1|273.9|274.1|274|274.1|273.8|8243
1629297450000|2021-08-18 14:37:30|274|273.8|274|273.8|274|273.8|274|273.8|3247
1629297460000|2021-08-18 14:37:40||273.9||273.9||273.9||273.9|0
1629297500000|2021-08-18 14:38:20||273.8||273.8||273.8||273.8|1312
1629297510000|2021-08-18 14:38:30|273.9||274||274||273.9||0
1629297520000|2021-08-18 14:38:40|273.9||273.9||273.9||273.9||3197
1629297570000|2021-08-18 14:39:30|274||274||274||274||9932
1629297580000|2021-08-18 14:39:40||273.9||273.9||273.9||273.9|0
1629297590000|2021-08-18 14:39:50|||||||||1096
1629297600000|2021-08-18 14:40:00||273.8||273.8||273.8||273.8|1404
1629297620000|2021-08-18 14:40:20||273.9||273.9||273.9||273.9|0
1629297710000|2021-08-18 14:41:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1224
1629297720000|2021-08-18 14:42:00|274||273.9||274||273.9||2917
1629297800000|2021-08-18 14:43:20|274|273.9|273.9|273.8|274|273.9|273.9|273.8|15810
1629297810000|2021-08-18 14:43:30|274||274||274||274||0
1629297820000|2021-08-18 14:43:40||273.9||273.9||273.9||273.9|0
1629297840000|2021-08-18 14:44:00|||||||||1096
1629297850000|2021-08-18 14:44:10||273.8||273.8||273.8||273.8|1404
1629297880000|2021-08-18 14:44:40||273.9||273.9||273.9||273.9|0
1629297900000|2021-08-18 14:45:00|273.9|273.8|274|273.8|274|273.9|273.9|273.8|10285
1629297910000|2021-08-18 14:45:10|273.9||274||274||273.9||5266
1629297920000|2021-08-18 14:45:20|273.9||273.9||273.9||273.9||2683
1629297930000|2021-08-18 14:45:30|||||||||190
1629297950000|2021-08-18 14:45:50|||||||||1009
1629297970000|2021-08-18 14:46:10|274||273.9||274||273.9||2723
1629297990000|2021-08-18 14:46:30|274|273.9|274|273.9|274|273.9|274|273.9|5407
1629298000000|2021-08-18 14:46:40||273.8||273.8||273.8||273.8|2673
1629298050000|2021-08-18 14:47:30|274.1|273.9|274.1|273.9|274.1|274|274.1|273.9|14032
1629298140000|2021-08-18 14:49:00|274||274.1||274.1||274||4759
1629298160000|2021-08-18 14:49:20|274.2|274|274.1|274|274.2|274.1|274.1|274|17079
1629298230000|2021-08-18 14:50:30|||||||||22
1629298270000|2021-08-18 14:51:10|||||||||3240
1629298300000|2021-08-18 14:51:40|||||||||3
1629298320000|2021-08-18 14:52:00|274.2|274.1|274.1|274|274.2|274.1|274.1|274|2469
1629298370000|2021-08-18 14:52:50|||||||||9669
1629298390000|2021-08-18 14:53:10|274|273.9|274.1|274|274.1|274|274|273.9|5393
1629298490000|2021-08-18 14:54:50|||||||||3
1629298500000|2021-08-18 14:55:00|||||||||2
1629298580000|2021-08-18 14:56:20|274.2|274.1|274.1|274|274.2|274.1|274.1|274|16072
1629298590000|2021-08-18 14:56:30|274|273.9|274.1|274|274.1|274|274|273.9|11153
1629298600000|2021-08-18 14:56:40|||||||||2756
1629298610000|2021-08-18 14:56:50|||||||||3
1629298670000|2021-08-18 14:57:50|||||||||500
1629298710000|2021-08-18 14:58:30|||||||||3500
1629298780000|2021-08-18 14:59:40|||||||||1
1629298790000|2021-08-18 14:59:50|274.2|274.1|274.1|274|274.2|274.1|274.1|274|10662
1629298850000|2021-08-18 15:00:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|4538
1629298900000|2021-08-18 15:01:40|||||||||96
1629298930000|2021-08-18 15:02:10|274.3||274.2||274.3||274.2||2000
1629299000000|2021-08-18 15:03:20|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|25140
1629299010000|2021-08-18 15:03:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|1659
1629299020000|2021-08-18 15:03:40|274.2|274.1|274.2|274.1|274.3|274.1|274.2|274.1|1350
1629299100000|2021-08-18 15:05:00|||||||||786
1629299110000|2021-08-18 15:05:10|||||||||20
1629299120000|2021-08-18 15:05:20|||||||||571
1629299150000|2021-08-18 15:05:50|||||||||1148
1629299210000|2021-08-18 15:06:50|274.1|274|274.2|274|274.2|274|274.1|274|9763
1629299230000|2021-08-18 15:07:10|274.3|274.1|274.2|274.1|274.3|274.1|274.2|274.1|8204
1629299240000|2021-08-18 15:07:20||274||274||274||274|2530
1629299250000|2021-08-18 15:07:30|274.1|274.1|274.2|274.1|274.2|274.1|274.1|274|7044
1629299260000|2021-08-18 15:07:40|274.1|274|274.2|274|274.2|274|274.1|274|2500
1629299360000|2021-08-18 15:09:20|274.1||274.1||274.1||274.1||0
1629299370000|2021-08-18 15:09:30|274.2||274.2||274.2||274.2||495
1629299390000|2021-08-18 15:09:50|274.1||274.1||274.1||274.1||0
1629299410000|2021-08-18 15:10:10|274.2|274.1|274.1|274|274.2|274.1|274.1|274|10479
1629299420000|2021-08-18 15:10:20|274.2||274.2||274.2||274.2||3321
1629299490000|2021-08-18 15:11:30|274.1|274.1|274.2|274.1|274.2|274.1|274.1|274.1|8135
1629299500000|2021-08-18 15:11:40|||||||||56
1629299510000|2021-08-18 15:11:50|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|5979
1629299550000|2021-08-18 15:12:30|274.2||274.3||274.3||274.2||0
1629299560000|2021-08-18 15:12:40|||||||||313
1629299590000|2021-08-18 15:13:10||274.2||274.2||274.2||274.2|0
1629299620000|2021-08-18 15:13:40|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|6325
1629299660000|2021-08-18 15:14:20|274.5|274.3|274.5|274.4|274.6|274.5|274.5|274.3|40624
1629299670000|2021-08-18 15:14:30||274.3||274.4||274.4||274.3|2093
1629299680000|2021-08-18 15:14:40|274.6||274.5||274.6||274.5||9813
1629299730000|2021-08-18 15:15:30|||||||||1094
1629299750000|2021-08-18 15:15:50|274.6||274.5||274.6||274.5||7618
1629299800000|2021-08-18 15:16:40||274.3||274.3||274.4||274.3|25325
1629299810000|2021-08-18 15:16:50||274.4||274.4||274.4||274.4|0
1629299820000|2021-08-18 15:17:00|||||||||1558
1629299930000|2021-08-18 15:18:50||274.3||274.4||274.4||274.3|5561
1629299940000|2021-08-18 15:19:00||274.3||274.4||274.4||274.3|2800
1629300010000|2021-08-18 15:20:10|||||||||5514
1629300070000|2021-08-18 15:21:10|274.6|274.5|274.6|274.5|274.7|274.6|274.6|274.5|18442
1629300080000|2021-08-18 15:21:20|274.7||274.7||274.7||274.7||0
1629300110000|2021-08-18 15:21:50|274.6|274.6|274.6|274.5|274.6|274.6|274.6|274.5|5613
1629300150000|2021-08-18 15:22:30|||||||||1263
1629300160000|2021-08-18 15:22:40|||||||||2980
1629300230000|2021-08-18 15:23:50|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|22697
1629300280000|2021-08-18 15:24:40|274.5|274.5|274.6|274.4|274.6|274.5|274.5|274.4|12417
1629300300000|2021-08-18 15:25:00||274.5||274.4||274.5||274.4|525
1629300310000|2021-08-18 15:25:10|||||||||43
1629300330000|2021-08-18 15:25:30||274.5||274.5||274.5||274.5|0
1629300340000|2021-08-18 15:25:40|||||||||1717
1629300350000|2021-08-18 15:25:50|||||||||1093
1629300390000|2021-08-18 15:26:30|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|11155
1629300400000|2021-08-18 15:26:40|274.6|274.6|274.7|274.5|274.7|274.6|274.6|274.5|3106
1629300410000|2021-08-18 15:26:50|274.6||274.7||274.7||274.6||2611
1629300420000|2021-08-18 15:27:00|274.6||274.6||274.6||274.6||0
1629300470000|2021-08-18 15:27:50|||||||||1369
1629300500000|2021-08-18 15:28:20|274.7|274.6|274.7|274.6|274.8|274.6|274.7|274.6|3168
1629300540000|2021-08-18 15:29:00||274.5||274.5||274.5||274.5|5637
1629300550000|2021-08-18 15:29:10||274.6||274.6||274.6||274.6|1862
1629300570000|2021-08-18 15:29:30|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|6426
1629300580000|2021-08-18 15:29:40||274.5||274.5||274.5||274.5|483
1629300590000|2021-08-18 15:29:50|||||||||1604
1629356410000|2021-08-19 07:00:10|274.4|274.2|274.4|274.1|274.5|274.2|274.4|274|76824
1629356420000|2021-08-19 07:00:20|274.5|274.2|274.7|274.2|274.8|274.6|274.5|274|12341
1629356430000|2021-08-19 07:00:30|274.6|274|274.5|274|274.6|274|274.5|274|7697
1629356440000|2021-08-19 07:00:40||274.1||274.1||274.1||274.1|0
1629356450000|2021-08-19 07:00:50||274.2||274.1||274.2||274.1|0
1629356460000|2021-08-19 07:01:00||274.2||274.2||274.2||274.2|0
1629356470000|2021-08-19 07:01:10|274.4|274.1|274.2|274|274.4|274.2|274.2|274|10271
1629356480000|2021-08-19 07:01:20|274.4||274.2||274.4||274.2||0
1629356490000|2021-08-19 07:01:30|274.1|273.8|274.1|273.8|274.1|273.9|274.1|273.7|200
1629356500000|2021-08-19 07:01:40|274|273.7|273.8|273.5|274|273.7|273.8|273.5|370
1629356510000|2021-08-19 07:01:50|273.9|273.6|274|273.7|274.2|273.9|273.9|273.5|7721
1629356520000|2021-08-19 07:02:00|273.9|273.5|273.9|273.5|273.9|273.7|273.9|273.5|0
1629356530000|2021-08-19 07:02:10|274|273.6|274|273.7|274|273.7|274|273.6|0
1629356560000|2021-08-19 07:02:40|273.9|273.6|273.9|273.5|273.9|273.6|273.7|273.5|12698
1629356570000|2021-08-19 07:02:50|273.8|273.4|273.7|273.3|273.8|273.4|273.7|273.3|0
1629356600000|2021-08-19 07:03:20|273.6|273.2|273.7|273.3|273.7|273.3|273.5|273.2|10460
1629356610000|2021-08-19 07:03:30|273.8|273.4|273.5|273.2|273.9|273.5|273.5|273.2|1758
1629356660000|2021-08-19 07:04:20||273.3||273.2||273.3||273.2|0
1629356670000|2021-08-19 07:04:30|273.4|273.1|273.3|273|273.4|273.1|273.3|273|7887
1629356680000|2021-08-19 07:04:40|273.2||273.2||273.2||273.2||0
1629356700000|2021-08-19 07:05:00||272.9||272.9||272.9||272.8|1223
1629356710000|2021-08-19 07:05:10|273.1|272.8|273|272.7|273.1|272.8|273|272.7|0
1629356720000|2021-08-19 07:05:20|272.9|272.6|272.8|272.6|272.9|272.7|272.7|272.5|11533
1629356730000|2021-08-19 07:05:30|272.9|272.7|273|272.7|273|272.7|272.8|272.7|2254
1629356740000|2021-08-19 07:05:40||272.8||272.8||272.8||272.7|0
1629356750000|2021-08-19 07:05:50||272.7||272.8||272.8||272.7|0
1629356760000|2021-08-19 07:06:00|272.9|272.7|272.9|272.7|273|272.7|272.9|272.6|987
1629356770000|2021-08-19 07:06:10|272.8|272.6|272.8|272.5|272.9|272.6|272.8|272.4|68
1629356780000|2021-08-19 07:06:20|272.9|272.5|273.1|272.8|273.1|272.8|272.9|272.5|43
1629356790000|2021-08-19 07:06:30|273|272.7|273.1|272.8|273.1|272.8|273|272.7|3000
1629356800000|2021-08-19 07:06:40|273|272.7|273|272.8|273|272.8|273|272.7|0
1629356820000|2021-08-19 07:07:00|273.1|272.7|273|272.7|273.1|272.7|273|272.7|0
1629356830000|2021-08-19 07:07:10|272.8|272.5|272.8|272.5|272.8|272.5|272.8|272.5|263
1629356840000|2021-08-19 07:07:20|272.9|272.6|273|272.7|273|272.7|272.8|272.5|0
1629356850000|2021-08-19 07:07:30|272.9|272.6|273.1|272.8|273.1|272.8|272.9|272.6|1
1629356870000|2021-08-19 07:07:50|273|272.7|273.4|273|273.4|273|273|272.7|1720
1629356880000|2021-08-19 07:08:00|273.3|272.9|273.2|272.8|273.3|272.9|273.1|272.7|2300
1629356890000|2021-08-19 07:08:10||272.9||272.9||272.9||272.9|0
1629356910000|2021-08-19 07:08:30|273.1|272.8|273.1|272.8|273.1|272.8|273.1|272.8|0
1629356920000|2021-08-19 07:08:40|273.2|272.9|273.2|272.9|273.4|273|273.2|272.9|0
1629356930000|2021-08-19 07:08:50|273.3|273|273.3|273|273.3|273|273.3|273|0
1629356940000|2021-08-19 07:09:00|273.2|272.9|273.2|272.9|273.3|273|273.1|272.8|0
1629356950000|2021-08-19 07:09:10|273.1|272.8|273.2|272.8|273.2|272.8|273.1|272.8|35
1629356970000|2021-08-19 07:09:30|273.1|272.7|273.1|272.7|273.2|272.8|273.1|272.7|0
1629356980000|2021-08-19 07:09:40|273.2|272.8|273.1|272.8|273.2|272.9|273.1|272.8|2500
1629356990000|2021-08-19 07:09:50|273.2|272.9|273.1|272.8|273.2|272.9|273.1|272.8|1560
1629357000000|2021-08-19 07:10:00|273.2|272.9|273.2|272.9|273.2|272.9|273.1|272.8|0
1629357010000|2021-08-19 07:10:10|273.1|272.8|273.1|272.8|273.2|272.9|273.1|272.8|0
1629357020000|2021-08-19 07:10:20|273.2|272.9|273|272.8|273.2|272.9|273|272.8|1619
1629357030000|2021-08-19 07:10:30|273.1|272.9|273.1|272.8|273.1|272.9|273|272.7|0
1629357040000|2021-08-19 07:10:40|273|272.7|273|272.7|273.1|272.8|273|272.7|0
1629357060000|2021-08-19 07:11:00|273.1|272.8|273.1|272.8|273.1|272.8|273.1|272.8|4510
1629357070000|2021-08-19 07:11:10|273|272.7|273.1|272.8|273.1|272.8|273|272.7|0
1629357080000|2021-08-19 07:11:20|273|272.7|273|272.7|273|272.7|273|272.7|660
1629357090000|2021-08-19 07:11:30|272.9|272.6|272.8|272.5|272.9|272.6|272.8|272.5|537
1629357100000|2021-08-19 07:11:40|272.9|272.6|272.8|272.5|272.9|272.6|272.8|272.5|0
1629357110000|2021-08-19 07:11:50|272.9|272.6|272.8|272.5|272.9|272.6|272.8|272.5|731
1629357120000|2021-08-19 07:12:00|272.7|272.4|272.9|272.5|272.9|272.5|272.7|272.4|2022
1629357130000|2021-08-19 07:12:10|272.8|272.4|272.8|272.4|272.9|272.5|272.8|272.4|0
1629357140000|2021-08-19 07:12:20|272.9|272.5|272.9|272.5|272.9|272.5|272.9|272.5|0
1629357160000|2021-08-19 07:12:40|272.8|272.4|272.8|272.5|272.8|272.5|272.8|272.4|0
1629357180000|2021-08-19 07:13:00|272.9|272.6|273.1|272.8|273.1|272.8|272.9|272.6|384
1629357190000|2021-08-19 07:13:10||272.7||272.7||272.7||272.7|0
1629357200000|2021-08-19 07:13:20|273.2|272.8|273.3|272.9|273.3|272.9|273.2|272.8|0
1629357210000|2021-08-19 07:13:30|273.2|272.8|273.1|272.8|273.2|272.9|273.1|272.8|0
1629357220000|2021-08-19 07:13:40|273.2|272.9|273.2|272.9|273.2|272.9|273.2|272.9|0
1629357240000|2021-08-19 07:14:00|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|940
1629357250000|2021-08-19 07:14:10|273.4|273.2|273.6|273.3|273.6|273.3|273.4|273.2|486
1629357260000|2021-08-19 07:14:20|273.7|273.2|273.8|273.5|273.8|273.5|273.6|273.2|0
1629357270000|2021-08-19 07:14:30|273.7|273.4|273.8|273.5|273.9|273.5|273.7|273.4|0
1629357280000|2021-08-19 07:14:40|273.9|273.6|273.9|273.6|273.9|273.6|273.9|273.6|0
1629357290000|2021-08-19 07:14:50|273.8|273.5|273.9|273.6|273.9|273.6|273.8|273.5|0
1629357300000|2021-08-19 07:15:00|274|273.7|273.8|273.5|274|273.7|273.7|273.4|2491
1629357310000|2021-08-19 07:15:10|273.9|273.4|273.8|273.5|273.9|273.5|273.7|273.4|0
1629357320000|2021-08-19 07:15:20|273.7|273.4|274|273.7|274.1|273.7|273.7|273.4|1030
1629357330000|2021-08-19 07:15:30|274.1|273.8|274|273.7|274.1|273.8|274|273.7|0
1629357340000|2021-08-19 07:15:40|274.1|273.8|274|273.7|274.1|273.8|274|273.7|0
1629357350000|2021-08-19 07:15:50|274.1|273.8|274.2|273.9|274.2|273.9|274.1|273.8|0
1629357360000|2021-08-19 07:16:00|274|273.7|274.2|273.9|274.2|273.9|274|273.7|0
1629357370000|2021-08-19 07:16:10|274.3|274|274.3|274|274.4|274.1|274.3|274|382
1629357380000|2021-08-19 07:16:20|274.4|274.1|274.3|274|274.4|274.1|274.3|274|0
1629357390000|2021-08-19 07:16:30|274.4|274.1|274.5|274.2|274.5|274.2|274.4|274.1|434
1629357400000|2021-08-19 07:16:40|274.4|274.1|274.4|274.1|274.5|274.2|274.4|274.1|0
1629357410000|2021-08-19 07:16:50|274.5|274.2|274.1|273.8|274.5|274.2|274.1|273.8|433
1629357420000|2021-08-19 07:17:00|274.3|274|274.3|274|274.4|274.1|274.3|274|0
1629357430000|2021-08-19 07:17:10|274.4|274.1|274.5|274.3|274.5|274.3|274.3|274|0
1629357440000|2021-08-19 07:17:20|274.4|274.2|274.5|274.2|274.6|274.3|274.4|274.1|0
1629357450000|2021-08-19 07:17:30|274.6|274.3|274.5|274.2|274.6|274.3|274.5|274.2|1500
1629357460000|2021-08-19 07:17:40|274.3|274.1|274.3|274.1|274.4|274.2|274.3|274.1|0
1629357470000|2021-08-19 07:17:50|274.5|274.2|274.5|274.2|274.5|274.2|274.5|274.2|0
1629357480000|2021-08-19 07:18:00|274.4|274.1|274.6|274.2|274.6|274.2|274.4|274.1|0
1629357490000|2021-08-19 07:18:10|274.5|274.3|274.6|274.3|274.6|274.3|274.5|274.2|0
1629357500000|2021-08-19 07:18:20|274.7|274.4|274.6|274.3|274.7|274.4|274.6|274.3|0
1629357510000|2021-08-19 07:18:30|274.7|274.4|274.7|274.4|274.7|274.4|274.6|274.4|0
1629357530000|2021-08-19 07:18:50|274.5|274.3|274.6|274.4|274.6|274.4|274.5|274.3|0
1629357540000|2021-08-19 07:19:00|274.7|274.3|274.7|274.4|274.7|274.4|274.6|274.3|0
1629357550000|2021-08-19 07:19:10|274.9|274.5|274.7|274.4|274.9|274.5|274.7|274.4|28
1629357570000|2021-08-19 07:19:30|274.8|274.5|274.8|274.4|274.8|274.5|274.7|274.4|0
1629357580000|2021-08-19 07:19:40|274.9|274.7|274.9|274.6|274.9|274.7|274.7|274.5|0
1629357590000|2021-08-19 07:19:50|274.8|274.5|274.9|274.6|274.9|274.6|274.8|274.5|496
1629357600000|2021-08-19 07:20:00|274.8|274.5|274.6|274.4|274.9|274.6|274.6|274.4|0
1629357610000|2021-08-19 07:20:10|274.7|274.5|274.8|274.5|274.8|274.5|274.7|274.4|0
1629357620000|2021-08-19 07:20:20|274.7|274.4|274.8|274.5|274.8|274.5|274.7|274.4|0
1629357630000|2021-08-19 07:20:30|274.7|274.3|274.5|274.3|274.7|274.5|274.5|274.3|2167
1629357650000|2021-08-19 07:20:50|274.6|274.4|274.8|274.5|274.8|274.5|274.6|274.3|0
1629357660000|2021-08-19 07:21:00|274.7|274.4|274.8|274.5|274.8|274.5|274.7|274.4|0
1629357670000|2021-08-19 07:21:10|274.7|274.4|274.8|274.5|274.8|274.5|274.7|274.4|0
1629357710000|2021-08-19 07:21:50|274.6|274.6|274.9|274.7|274.9|274.7|274.6|274.5|22613
1629357770000|2021-08-19 07:22:50|274.8|274.6|274.7|274.5|274.8|274.6|274.6|274.5|14076
1629357780000|2021-08-19 07:23:00|274.6|274.4|274.6|274.4|274.6|274.5|274.6|274.4|2688
1629357790000|2021-08-19 07:23:10||274.5||274.5||274.5||274.5|0
1629357800000|2021-08-19 07:23:20|274.5|274.4|274.5|274.4|274.6|274.4|274.5|274.4|464
1629357820000|2021-08-19 07:23:40|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|2709
1629357830000|2021-08-19 07:23:50|274.5|274.4|274.8|274.6|274.8|274.6|274.4|274.4|3892
1629357850000|2021-08-19 07:24:10|274.9|274.7|274.9|274.7|275|274.8|274.8|274.7|14036
1629357900000|2021-08-19 07:25:00||274.8||274.7||274.8||274.7|3500
1629357910000|2021-08-19 07:25:10|275|274.8|274.9|274.8|275|274.8|274.9|274.8|0
1629357940000|2021-08-19 07:25:40|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|3736
1629357950000|2021-08-19 07:25:50||274.8||274.8||274.8||274.8|0
1629357960000|2021-08-19 07:26:00||274.7||274.8||274.8||274.7|0
1629357970000|2021-08-19 07:26:10|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|1894
1629357980000|2021-08-19 07:26:20|274.7|274.5|274.6|274.4|274.7|274.5|274.6|274.4|371
1629357990000|2021-08-19 07:26:30||274.5||274.5||274.5||274.5|0
1629358000000|2021-08-19 07:26:40|274.7||274.7||274.7||274.7||1299
1629358010000|2021-08-19 07:26:50||274.6||274.5||274.6||274.5|0
1629358020000|2021-08-19 07:27:00|274.6|274.4|274.5|274.3|274.7|274.4|274.5|274.3|28
1629358040000|2021-08-19 07:27:20|274.4||274.4||274.4||274.4||0
1629358060000|2021-08-19 07:27:40|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|0
1629358080000|2021-08-19 07:28:00|274.7||274.6||274.7||274.6||0
1629358120000|2021-08-19 07:28:40||274.5||274.4||274.5||274.4|0
1629358150000|2021-08-19 07:29:10|274.5|274.3|274.7|274.5|274.7|274.5|274.5|274.3|740
1629358200000|2021-08-19 07:30:00|274.6|274.4|274.4|274.2|274.6|274.4|274.4|274.2|2806
1629358220000|2021-08-19 07:30:20|274.3|274.1|274.3|274.1|274.3|274.1|274.2|274.1|4909
1629358230000|2021-08-19 07:30:30|274.2||274.3||274.3||274.2||701
1629358240000|2021-08-19 07:30:40|274.2||274.2||274.3||274.2||0
1629358250000|2021-08-19 07:30:50|274.3||274.3||274.3||274.3||0
1629358260000|2021-08-19 07:31:00|274.2||274.2||274.3||274.2||0
1629358290000|2021-08-19 07:31:30|274.1|274|274|273.9|274.1|274|274|273.9|1614
1629358340000|2021-08-19 07:32:20|273.9|273.8|274.2|274|274.2|274.1|273.9|273.8|21906
1629358360000|2021-08-19 07:32:40|274.1|273.9|274|273.9|274.1|273.9|274|273.9|4583
1629358370000|2021-08-19 07:32:50||273.8||273.9||273.9||273.8|4275
1629358400000|2021-08-19 07:33:20|273.9|273.8|274|273.9|274|273.9|273.9|273.8|21860
1629358410000|2021-08-19 07:33:30|273.9|273.8|274|273.8|274|273.8|273.9|273.8|4862
1629358430000|2021-08-19 07:33:50|273.9|273.9|274|273.9|274|273.9|273.9|273.9|0
1629358440000|2021-08-19 07:34:00|273.9|273.8|274|273.8|274|273.8|273.9|273.8|6557
1629358450000|2021-08-19 07:34:10|273.9|273.9|274|273.9|274|273.9|273.9|273.9|0
1629358460000|2021-08-19 07:34:20|273.9|273.8|274|273.9|274|273.9|273.9|273.8|2960
1629358470000|2021-08-19 07:34:30|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|3128
1629358480000|2021-08-19 07:34:40|273.8|273.6|273.7|273.5|273.8|273.6|273.7|273.5|16500
1629358500000|2021-08-19 07:35:00|273.8|273.6|273.7|273.5|273.8|273.7|273.6|273.5|71576
1629358510000|2021-08-19 07:35:10|273.8|273.6|273.7|273.6|273.8|273.6|273.7|273.6|4500
1629358520000|2021-08-19 07:35:20|273.8|273.7|273.7|273.5|273.8|273.7|273.6|273.5|26725
1629358530000|2021-08-19 07:35:30|273.8|273.6|273.7|273.5|273.8|273.6|273.7|273.5|7254
1629358540000|2021-08-19 07:35:40|273.6|273.4|273.6|273.5|273.6|273.5|273.5|273.3|13400
1629358550000|2021-08-19 07:35:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1629358560000|2021-08-19 07:36:00|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|3798
1629358570000|2021-08-19 07:36:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|1561
1629358600000|2021-08-19 07:36:40|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|7664
1629358610000|2021-08-19 07:36:50|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|356
1629358620000|2021-08-19 07:37:00|273.5|273.5|273.5|273.4|273.6|273.5|273.5|273.4|4404
1629358630000|2021-08-19 07:37:10|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|2743
1629358650000|2021-08-19 07:37:30||273.5||273.5||273.5||273.5|0
1629358660000|2021-08-19 07:37:40||273.4||273.4||273.4||273.4|0
1629358680000|2021-08-19 07:38:00|273.5|273.5|273.6|273.4|273.6|273.5|273.5|273.4|1041
1629358690000|2021-08-19 07:38:10|273.7|273.5|273.6|273.5|273.7|273.5|273.6|273.5|0
1629358700000|2021-08-19 07:38:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|0
1629358710000|2021-08-19 07:38:30|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.3|1249
1629358720000|2021-08-19 07:38:40||273.2||273.2||273.3||273.2|0
1629358730000|2021-08-19 07:38:50|273.5|273.3|273.6|273.5|273.6|273.5|273.5|273.3|3857
1629358740000|2021-08-19 07:39:00|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|2054
1629358750000|2021-08-19 07:39:10|273.5|273.4|273.6|273.4|273.6|273.4|273.4|273.3|2500
1629358760000|2021-08-19 07:39:20|273.7|273.5|273.7|273.6|273.7|273.6|273.7|273.5|2500
1629358770000|2021-08-19 07:39:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|1949
1629358800000|2021-08-19 07:40:00|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|2006
1629358810000|2021-08-19 07:40:10|273.5||273.5||273.5||273.5||444
1629358820000|2021-08-19 07:40:20|273.4||273.5||273.5||273.4||0
1629358840000|2021-08-19 07:40:40|273.6|273.4|273.5|273.4|273.6|273.4|273.5|273.4|0
1629358850000|2021-08-19 07:40:50||273.3||273.4||273.4||273.3|0
1629358890000|2021-08-19 07:41:30|273.6||273.5||273.6||273.5||2000
1629358900000|2021-08-19 07:41:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1629358920000|2021-08-19 07:42:00|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|0
1629358930000|2021-08-19 07:42:10|273.6||273.6||273.6||273.6||0
1629358940000|2021-08-19 07:42:20|273.7|273.5|273.7|273.5|273.7|273.5|273.6|273.5|0
1629358960000|2021-08-19 07:42:40|273.6||273.6||273.6||273.6||0
1629358990000|2021-08-19 07:43:10|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|12133
1629359020000|2021-08-19 07:43:40|273.7|273.6|273.5|273.4|273.7|273.6|273.5|273.4|21086
1629359040000|2021-08-19 07:44:00|273.6|273.5|273.6|273.5|273.7|273.5|273.5|273.4|6120
1629359050000|2021-08-19 07:44:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1629359070000|2021-08-19 07:44:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|1367
1629359080000|2021-08-19 07:44:40|273.7||273.6||273.7||273.6||0
1629359100000|2021-08-19 07:45:00|273.7|273.4|273.7|273.5|273.7|273.5|273.7|273.4|592
1629359110000|2021-08-19 07:45:10|273.6||273.6||273.7||273.6||1443
1629359130000|2021-08-19 07:45:30||273.4||273.4||273.5||273.4|3103
1629359160000|2021-08-19 07:46:00||273.5||273.4||273.5||273.4|0
1629359180000|2021-08-19 07:46:20|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|2890
1629359260000|2021-08-19 07:47:40|273.8|273.6|273.8|273.7|273.8|273.7|273.7|273.6|13254
1629359270000|2021-08-19 07:47:50|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|0
1629359300000|2021-08-19 07:48:20|274|273.8|274|273.8|274|273.8|274|273.8|0
1629359310000|2021-08-19 07:48:30||273.9||273.9||273.9||273.9|0
1629359320000|2021-08-19 07:48:40|274.1||274||274.1||274||0
1629359390000|2021-08-19 07:49:50||273.8||273.9||273.9||273.8|2193
1629359400000|2021-08-19 07:50:00|||||||||1
1629359410000|2021-08-19 07:50:10|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|5477
1629359440000|2021-08-19 07:50:40|273.8|273.6|273.8|273.7|273.8|273.7|273.8|273.6|5618
1629359460000|2021-08-19 07:51:00|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|2570
1629359470000|2021-08-19 07:51:10||273.4||273.4||273.4||273.4|0
1629359500000|2021-08-19 07:51:40|273.5||273.5||273.5||273.5||0
1629359610000|2021-08-19 07:53:30|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.3|5501
1629359660000|2021-08-19 07:54:20|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|648
1629359680000|2021-08-19 07:54:40||273.3||273.3||273.3||273.3|0
1629359700000|2021-08-19 07:55:00|||||||||1
1629359710000|2021-08-19 07:55:10|273.3|273.2|273.4|273.3|273.5|273.4|273.3|273.2|15685
1629359720000|2021-08-19 07:55:20|273.5||273.5||273.5||273.5||0
1629359760000|2021-08-19 07:56:00|273.4||273.4||273.4||273.4||0
1629359770000|2021-08-19 07:56:10|273.5||273.4||273.5||273.4||0
1629359780000|2021-08-19 07:56:20|273.5||273.5||273.5||273.5||1281
1629359840000|2021-08-19 07:57:20|273.4||273.4||273.4||273.4||0
1629359850000|2021-08-19 07:57:30|273.5||273.5||273.5||273.5||0
1629359860000|2021-08-19 07:57:40|273.4||273.4||273.4||273.4||0
1629359880000|2021-08-19 07:58:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|11904
1629359890000|2021-08-19 07:58:10|273.4||273.4||273.4||273.4||0
1629359900000|2021-08-19 07:58:20||273.3||273.2||273.3||273.2|0
1629359930000|2021-08-19 07:58:50||273.3||273.2||273.3||273.2|0
1629359940000|2021-08-19 07:59:00|273.3||273.4||273.4||273.3||0
1629359960000|2021-08-19 07:59:20|273.3||273.3||273.3||273.3||0
1629360000000|2021-08-19 08:00:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4728
1629360060000|2021-08-19 08:01:00|273.1|273|273.2|273.1|273.2|273.1|273.1|273|3612
1629360070000|2021-08-19 08:01:10||273||273||273||273|0
1629360080000|2021-08-19 08:01:20||273.1||273.1||273.1||273.1|0
1629360090000|2021-08-19 08:01:30||273||273||273||273|0
1629360100000|2021-08-19 08:01:40|273.1|272.9|273.1|273|273.1|273|273|272.9|4905
1629360120000|2021-08-19 08:02:00|273|272.9|273|272.9|273|272.9|273|272.9|620
1629360220000|2021-08-19 08:03:40|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|989
1629360230000|2021-08-19 08:03:50|273|272.9|273|272.8|273|272.9|273|272.8|10377
1629360240000|2021-08-19 08:04:00||272.9||272.8||272.9||272.8|0
1629360390000|2021-08-19 08:06:30|272.9|272.9|273|272.8|273|272.9|272.8|272.7|39887
1629360400000|2021-08-19 08:06:40|272.9|272.9|273|272.9|273|272.9|272.9|272.9|734
1629360410000|2021-08-19 08:06:50|273.1|273|273.2|273.1|273.2|273.1|273.1|273|23061
1629360420000|2021-08-19 08:07:00||273||273||273||273|0
1629360430000|2021-08-19 08:07:10|273.1||273.2||273.2||273.1||2500
1629360440000|2021-08-19 08:07:20|273.1|273.1|273.2|273|273.2|273.1|273.1|273|1111
1629360460000|2021-08-19 08:07:40|273.1|273.1|273.3|273.2|273.3|273.2|273.1|273.1|8516
1629360470000|2021-08-19 08:07:50|273.4||273.4||273.4||273.4||0
1629360490000|2021-08-19 08:08:10|273.5|273.3|273.4|273.3|273.5|273.4|273.4|273.3|10801
1629360520000|2021-08-19 08:08:40|273.5|273.4|273.5|273.4|273.6|273.5|273.5|273.4|5067
1629360530000|2021-08-19 08:08:50|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|0
1629360540000|2021-08-19 08:09:00||273.4||273.4||273.4||273.4|0
1629360550000|2021-08-19 08:09:10|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|0
1629360560000|2021-08-19 08:09:20|273.4||273.4||273.4||273.4||0
1629360590000|2021-08-19 08:09:50|273.3|273.2|273.4|273.2|273.4|273.2|273.2|273.1|42805
1629360610000|2021-08-19 08:10:10|273.3|273.1|273.3|273.2|273.4|273.2|273.3|273.1|8328
1629360620000|2021-08-19 08:10:20|273.4|273.3|273.4|273.3|273.4|273.3|273.3|273.2|0
1629360650000|2021-08-19 08:10:50|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|15802
1629360660000|2021-08-19 08:11:00|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|2500
1629360670000|2021-08-19 08:11:10||273.2||273.3||273.3||273.2|102
1629360680000|2021-08-19 08:11:20||273.2||273.2||273.3||273.2|0
1629360700000|2021-08-19 08:11:40|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1629360710000|2021-08-19 08:11:50|273.4||273.5||273.5||273.4||0
1629360720000|2021-08-19 08:12:00|273.4||273.4||273.5||273.4||0
1629360730000|2021-08-19 08:12:10|273.5||273.5||273.5||273.5||0
1629360750000|2021-08-19 08:12:30|273.4|273.4|273.6|273.5|273.6|273.5|273.4|273.4|7739
1629360780000|2021-08-19 08:13:00|273.7|273.6|273.7|273.6|273.8|273.7|273.7|273.6|173429
1629360790000|2021-08-19 08:13:10|273.8|273.7|273.8|273.7|273.9|273.8|273.7|273.6|49331
1629360800000|2021-08-19 08:13:20|273.9|273.6|273.7|273.6|273.9|273.6|273.7|273.6|12342
1629360810000|2021-08-19 08:13:30|273.8||273.8||273.8||273.8||0
1629360820000|2021-08-19 08:13:40||273.7||273.7||273.7||273.7|0
1629360830000|2021-08-19 08:13:50||273.6||273.6||273.7||273.6|1000
1629360840000|2021-08-19 08:14:00||273.7||273.7||273.7||273.7|0
1629360850000|2021-08-19 08:14:10|273.9|273.8|274|273.8|274|273.9|273.9|273.8|8579
1629360860000|2021-08-19 08:14:20|274.1|273.9|274|273.9|274.1|274|274|273.9|2497
1629360870000|2021-08-19 08:14:30|274.1||274.1||274.1||274.1||2450
1629360880000|2021-08-19 08:14:40|274.2|274|274.1|274|274.2|274|274.1|274|0
1629360900000|2021-08-19 08:15:00|274.2||274.1||274.2||274.1||0
1629360920000|2021-08-19 08:15:20|274|273.9|274|273.8|274.1|273.9|273.9|273.8|21585
1629360940000|2021-08-19 08:15:40|274.1|273.9|274|273.9|274.1|273.9|274|273.9|0
1629360980000|2021-08-19 08:16:20|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|1278
1629360990000|2021-08-19 08:16:30|274||273.9||274||273.9||0
1629361020000|2021-08-19 08:17:00|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|12979
1629361030000|2021-08-19 08:17:10||273.8||273.8||273.8||273.8|0
1629361050000|2021-08-19 08:17:30|273.8|273.7|273.8|273.6|273.8|273.7|273.7|273.6|3909
1629361060000|2021-08-19 08:17:40||273.7||273.6||273.7||273.6|0
1629361070000|2021-08-19 08:17:50|273.7|273.5|273.6|273.5|273.7|273.5|273.6|273.4|21000
1629361080000|2021-08-19 08:18:00|273.7||273.6||273.7||273.6||0
1629361090000|2021-08-19 08:18:10|273.7||273.7||273.7||273.7||0
1629361110000|2021-08-19 08:18:30|273.6||273.6||273.6||273.6||0
1629361120000|2021-08-19 08:18:40||273.4||273.5||273.5||273.4|6472
1629361190000|2021-08-19 08:19:50|||||||||1600
1629361220000|2021-08-19 08:20:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|1742
1629361230000|2021-08-19 08:20:30|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|1179
1629361280000|2021-08-19 08:21:20|273.4|273.2|273.3|273.2|273.4|273.3|273.3|273.2|47963
1629361290000|2021-08-19 08:21:30|273.4||273.3||273.4||273.3||24942
1629361320000|2021-08-19 08:22:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273|11488
1629361330000|2021-08-19 08:22:10|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|10762
1629361340000|2021-08-19 08:22:20|273.2|273.2|273.3|273.1|273.3|273.2|273.1|273|20399
1629361350000|2021-08-19 08:22:30|273.2||273.2||273.2||273.2||1
1629361380000|2021-08-19 08:23:00|273.1|273|273.1|272.9|273.1|273|273|272.9|3243
1629361390000|2021-08-19 08:23:10|273||273||273||273||0
1629361400000|2021-08-19 08:23:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|608
1629361410000|2021-08-19 08:23:30||272.7||272.8||272.8||272.7|0
1629361430000|2021-08-19 08:23:50|273|272.9|273|272.8|273|272.9|273|272.8|6348
1629361470000|2021-08-19 08:24:30|273.1|272.9|273.2|273|273.2|273|273.1|272.9|1152
1629361480000|2021-08-19 08:24:40|273.1||273.2||273.2||273.1||0
1629361490000|2021-08-19 08:24:50|273.1||273.1||273.2||273.1||0
1629361500000|2021-08-19 08:25:00|273|272.9|272.9|272.8|273.1|272.9|272.9|272.8|2452
1629361510000|2021-08-19 08:25:10|273||272.9||273||272.9||0
1629361520000|2021-08-19 08:25:20|273||272.9||273||272.9||0
1629361540000|2021-08-19 08:25:40|273|272.9|273|272.8|273|272.9|273|272.8|2500
1629361550000|2021-08-19 08:25:50|272.9||272.9||272.9||272.9||0
1629361560000|2021-08-19 08:26:00|273||273||273||272.9||0
1629361580000|2021-08-19 08:26:20|272.9||272.9||272.9||272.9||0
1629361640000|2021-08-19 08:27:20|273|272.9|273|272.8|273|272.9|273|272.8|730
1629361680000|2021-08-19 08:28:00|272.9|272.7|272.9|272.8|272.9|272.8|272.7|272.6|13084
1629361690000|2021-08-19 08:28:10|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|5500
1629361700000|2021-08-19 08:28:20||272.7||272.7||272.7||272.7|0
1629361710000|2021-08-19 08:28:30|272.8|272.6|272.8|272.6|272.8|272.6|272.7|272.6|6506
1629361720000|2021-08-19 08:28:40||272.7||272.7||272.7||272.7|0
1629361750000|2021-08-19 08:29:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|1119
1629361760000|2021-08-19 08:29:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|3381
1629361770000|2021-08-19 08:29:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|16
1629361790000|2021-08-19 08:29:50|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|20337
1629361800000|2021-08-19 08:30:00|273||273||273||273||0
1629361820000|2021-08-19 08:30:20|272.9||272.9||272.9||272.9||0
1629361830000|2021-08-19 08:30:30|273||273||273||273||0
1629361840000|2021-08-19 08:30:40|272.9|272.9|273|272.8|273|272.9|272.9|272.8|1936
1629361870000|2021-08-19 08:31:10|272.9|272.7|272.8|272.7|272.9|272.7|272.8|272.7|4515
1629361880000|2021-08-19 08:31:20|272.9||272.8||272.9||272.8||0
1629361940000|2021-08-19 08:32:20|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|940
1629361950000|2021-08-19 08:32:30|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.6|10513
1629361960000|2021-08-19 08:32:40|272.7||272.7||272.7||272.7||2740
1629361990000|2021-08-19 08:33:10|272.8||272.8||272.8||272.8||0
1629362000000|2021-08-19 08:33:20||272.7||272.6||272.7||272.6|0
1629362010000|2021-08-19 08:33:30||272.7||272.7||272.7||272.7|0
1629362020000|2021-08-19 08:33:40|272.9|272.8|273|272.8|273|272.8|272.9|272.8|11136
1629362040000|2021-08-19 08:34:00|272.9||273||273||272.9||0
1629362050000|2021-08-19 08:34:10||272.9||272.9||272.9||272.9|0
1629362060000|2021-08-19 08:34:20|273.1|273|273.1|272.9|273.1|273|273.1|272.9|1000
1629362100000|2021-08-19 08:35:00|273|272.8|272.9|272.8|273|272.8|272.9|272.8|9333
1629362110000|2021-08-19 08:35:10|273||272.9||273||272.9||0
1629362140000|2021-08-19 08:35:40|273||272.9||273||272.9||0
1629362160000|2021-08-19 08:36:00|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|10734
1629362200000|2021-08-19 08:36:40|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|7599
1629362210000|2021-08-19 08:36:50|272.8||272.8||272.8||272.7||0
1629362220000|2021-08-19 08:37:00||272.7||272.6||272.7||272.6|0
1629362230000|2021-08-19 08:37:10|272.7||272.8||272.8||272.7||0
1629362240000|2021-08-19 08:37:20||272.7||272.7||272.7||272.7|0
1629362250000|2021-08-19 08:37:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|2635
1629362270000|2021-08-19 08:37:50||272.5||272.6||272.6||272.5|1703
1629362290000|2021-08-19 08:38:10|272.8|272.7|272.8|272.7|272.9|272.7|272.8|272.7|3784
1629362300000|2021-08-19 08:38:20||272.6||272.6||272.6||272.6|0
1629362320000|2021-08-19 08:38:40|272.7||272.8||272.8||272.7||0
1629362330000|2021-08-19 08:38:50|272.7||272.7||272.7||272.7||0
1629362340000|2021-08-19 08:39:00|272.8||272.8||272.8||272.8||0
1629362400000|2021-08-19 08:40:00|272.7|272.5|272.6|272.5|272.7|272.5|272.6|272.5|886
1629362420000|2021-08-19 08:40:20|||||||||2500
1629362500000|2021-08-19 08:41:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|5648
1629362520000|2021-08-19 08:42:00|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|7484
1629362530000|2021-08-19 08:42:10||272.3||272.4||272.4||272.3|0
1629362550000|2021-08-19 08:42:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.2|3037
1629362570000|2021-08-19 08:42:50||272.2||272.2||272.2||272.2|0
1629362580000|2021-08-19 08:43:00|272.5|272.3|272.5|272.4|272.5|272.4|272.5|272.3|946
1629362590000|2021-08-19 08:43:10|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|0
1629362600000|2021-08-19 08:43:20|272.4||272.4||272.4||272.4||0
1629362650000|2021-08-19 08:44:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1629362660000|2021-08-19 08:44:20||272.3||272.4||272.4||272.3|0
1629362720000|2021-08-19 08:45:20||272.3||272.3||272.4||272.3|0
1629362730000|2021-08-19 08:45:30|272.4||272.4||272.4||272.4||0
1629362750000|2021-08-19 08:45:50|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|3861
1629362760000|2021-08-19 08:46:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1629362770000|2021-08-19 08:46:10|||||||||250
1629362780000|2021-08-19 08:46:20|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|1056
1629362810000|2021-08-19 08:46:50|272.2||272.2||272.2||272.2||0
1629362840000|2021-08-19 08:47:20||272||272.1||272.1||272|0
1629362850000|2021-08-19 08:47:30||272||272.1||272.1||272|0
1629362860000|2021-08-19 08:47:40|272.1|272|272.1|272|272.1|272|272.1|272|0
1629362900000|2021-08-19 08:48:20|272|271.9|272|271.9|272|271.9|272|271.9|2501
1629362910000|2021-08-19 08:48:30|272.1||272.1||272.1||272.1||0
1629362920000|2021-08-19 08:48:40|272|271.8|272|271.9|272|271.9|271.9|271.8|2507
1629362930000|2021-08-19 08:48:50||271.8||271.8||271.8||271.8|0
1629362940000|2021-08-19 08:49:00||271.9||271.9||271.9||271.9|0
1629362950000|2021-08-19 08:49:10|272.1|271.8|271.9|271.8|272.1|271.9|271.8|271.7|21585
1629362960000|2021-08-19 08:49:20|272||271.9||272||271.9||2500
1629362970000|2021-08-19 08:49:30|272||271.9||272||271.9||0
1629362980000|2021-08-19 08:49:40|272|271.9|272|271.9|272|271.9|272|271.8|370
1629362990000|2021-08-19 08:49:50|271.9|271.8|271.9|271.8|272|271.8|271.9|271.8|489
1629363030000|2021-08-19 08:50:30|272||272||272||272||1288
1629363040000|2021-08-19 08:50:40||271.9||271.9||271.9||271.9|0
1629363050000|2021-08-19 08:50:50|271.9|271.8|272|271.8|272|271.8|271.9|271.8|8262
1629363070000|2021-08-19 08:51:10|271.9||272||272||271.9||0
1629363080000|2021-08-19 08:51:20|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1629363100000|2021-08-19 08:51:40|272||272||272||272||0
1629363120000|2021-08-19 08:52:00|272.1|272|272|271.8|272.1|272|271.9|271.8|5568
1629363140000|2021-08-19 08:52:20|271.9||271.9||271.9||271.9||0
1629363150000|2021-08-19 08:52:30|272||272||272||272||0
1629363160000|2021-08-19 08:52:40|271.9||271.9||271.9||271.9||0
1629363180000|2021-08-19 08:53:00|272||272||272||272||0
1629363190000|2021-08-19 08:53:10|271.9||271.9||271.9||271.9||0
1629363220000|2021-08-19 08:53:40|272||271.9||272||271.9||0
1629363240000|2021-08-19 08:54:00|272||272||272||271.9||0
1629363260000|2021-08-19 08:54:20|271.9||271.9||271.9||271.9||0
1629363340000|2021-08-19 08:55:40|272||272||272||272||0
1629363350000|2021-08-19 08:55:50|271.9|271.9|272|271.9|272|271.9|271.9|271.9|2000
1629363360000|2021-08-19 08:56:00|272.1|272|272.1|271.9|272.1|272|272.1|271.9|1288
1629363390000|2021-08-19 08:56:30|272||272||272||272||0
1629363400000|2021-08-19 08:56:40|272.1|272|272.1|271.9|272.1|272|272|271.9|6274
1629363410000|2021-08-19 08:56:50|272.2|272|272.1|272|272.2|272.1|272.1|272|5878
1629363420000|2021-08-19 08:57:00|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|1200
1629363440000|2021-08-19 08:57:20|272.2|272|272.2|272.1|272.3|272.1|272.2|272|0
1629363450000|2021-08-19 08:57:30|272.3||272.3||272.3||272.3||0
1629363480000|2021-08-19 08:58:00|272.2|272|272.1|272|272.2|272|272.1|272|1750
1629363490000|2021-08-19 08:58:10|272.2||272.2||272.2||272.1||0
1629363510000|2021-08-19 08:58:30|272.3|272.1|272.4|272.2|272.4|272.3|272.3|272.1|5318
1629363520000|2021-08-19 08:58:40||272.3||272.2||272.3||272.2|0
1629363540000|2021-08-19 08:59:00|272.3|272.3|272.4|272.3|272.4|272.3|272.3|272.2|0
1629363550000|2021-08-19 08:59:10|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|34
1629363560000|2021-08-19 08:59:20|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|0
1629363570000|2021-08-19 08:59:30|||||||||1824
1629363610000|2021-08-19 09:00:10|272.4||272.4||272.4||272.4||145
1629363620000|2021-08-19 09:00:20|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|12365
1629363640000|2021-08-19 09:00:40|272.3|272.2|272.3|272.2|272.4|272.2|272.3|272.2|3875
1629363660000|2021-08-19 09:01:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1629363670000|2021-08-19 09:01:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|2293
1629363680000|2021-08-19 09:01:20|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|1562
1629363740000|2021-08-19 09:02:20|272.2|272|272.2|272|272.2|272|272.1|272|3027
1629363760000|2021-08-19 09:02:40||272.1||272.1||272.1||272.1|0
1629363770000|2021-08-19 09:02:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|8329
1629363780000|2021-08-19 09:03:00|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|415
1629363790000|2021-08-19 09:03:10||272.2||272.2||272.2||272.2|0
1629363800000|2021-08-19 09:03:20|||||||||4
1629363830000|2021-08-19 09:03:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|2947
1629363840000|2021-08-19 09:04:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.1|38093
1629363860000|2021-08-19 09:04:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|968
1629363890000|2021-08-19 09:04:50|272.1|272|272.2|272|272.2|272.1|272.1|272|5516
1629363900000|2021-08-19 09:05:00|272.1|272.1|272.1|272|272.1|272.1|272.1|272|0
1629363950000|2021-08-19 09:05:50|||||||||2180
1629363970000|2021-08-19 09:06:10|||||||||5
1629363980000|2021-08-19 09:06:20|272|271.9|272|271.9|272|271.9|272|271.9|5474
1629364000000|2021-08-19 09:06:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|4387
1629364020000|2021-08-19 09:07:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.6|1077
1629364050000|2021-08-19 09:07:30|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|1235
1629364140000|2021-08-19 09:09:00||271.7||271.7||271.7||271.7|0
1629364160000|2021-08-19 09:09:20|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|512
1629364170000|2021-08-19 09:09:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|2300
1629364190000|2021-08-19 09:09:50|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|2577
1629364200000|2021-08-19 09:10:00||271.7||271.7||271.7||271.7|0
1629364270000|2021-08-19 09:11:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|144
1629364300000|2021-08-19 09:11:40|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|8016
1629364310000|2021-08-19 09:11:50|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|9227
1629364320000|2021-08-19 09:12:00||271.5||271.5||271.5||271.5|0
1629364340000|2021-08-19 09:12:20||271.6||271.6||271.6||271.6|0
1629364350000|2021-08-19 09:12:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|6387
1629364360000|2021-08-19 09:12:40||271.6||271.7||271.7||271.6|0
1629364370000|2021-08-19 09:12:50|271.9|271.8|272|271.9|272|271.9|271.9|271.8|7003
1629364380000|2021-08-19 09:13:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|5010
1629364400000|2021-08-19 09:13:20|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|6661
1629364410000|2021-08-19 09:13:30|271.8||271.8||271.9||271.8||0
1629364430000|2021-08-19 09:13:50||271.6||271.6||271.6||271.6|1699
1629364440000|2021-08-19 09:14:00|271.7||271.7||271.7||271.7||0
1629364460000|2021-08-19 09:14:20|||||||||1071
1629364480000|2021-08-19 09:14:40|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|663
1629364490000|2021-08-19 09:14:50||271.5||271.5||271.5||271.5|0
1629364500000|2021-08-19 09:15:00||271.6||271.6||271.6||271.6|0
1629364510000|2021-08-19 09:15:10|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|468
1629364520000|2021-08-19 09:15:20|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|2240
1629364540000|2021-08-19 09:15:40|||||||||2000
1629364620000|2021-08-19 09:17:00|||||||||6
1629364640000|2021-08-19 09:17:20|271.7|271.6|271.7|271.6|271.8|271.6|271.7|271.6|8051
1629364650000|2021-08-19 09:17:30|271.8||271.7||271.8||271.7||2255
1629364670000|2021-08-19 09:17:50|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|1206
1629364680000|2021-08-19 09:18:00|271.6||271.7||271.7||271.6||0
1629364690000|2021-08-19 09:18:10|271.6||271.6||271.6||271.6||0
1629364700000|2021-08-19 09:18:20|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1629364710000|2021-08-19 09:18:30|271.8||271.8||271.8||271.8||3
1629364720000|2021-08-19 09:18:40||271.7||271.6||271.7||271.6|0
1629364740000|2021-08-19 09:19:00|271.7||271.8||271.8||271.7||0
1629364760000|2021-08-19 09:19:20|271.9|271.7|272|271.8|272|271.8|271.9|271.7|11115
1629364770000|2021-08-19 09:19:30|272.1|271.9|272.1|272|272.1|272|272.1|271.9|10888
1629364780000|2021-08-19 09:19:40||271.9||272||272||271.9|0
1629364800000|2021-08-19 09:20:00|272|271.9|272.1|271.9|272.1|272|272|271.9|7035
1629364820000|2021-08-19 09:20:20||272||271.9||272||271.9|0
1629364900000|2021-08-19 09:21:40||272||272||272||272|0
1629364910000|2021-08-19 09:21:50||271.9||271.9||271.9||271.9|198
1629365010000|2021-08-19 09:23:30||272||272||272||271.9|0
1629365020000|2021-08-19 09:23:40|272|271.9|272.1|271.9|272.1|271.9|272|271.9|849
1629365080000|2021-08-19 09:24:40||272||272||272||272|0
1629365090000|2021-08-19 09:24:50||271.9||271.9||271.9||271.9|0
1629365100000|2021-08-19 09:25:00|272|272|272|271.9|272|272|272|271.9|0
1629365110000|2021-08-19 09:25:10|272.1||272.1||272.1||272.1||0
1629365140000|2021-08-19 09:25:40|272.2|272|272.3|272.1|272.3|272.1|272.2|272|1915
1629365150000|2021-08-19 09:25:50||272.2||272.2||272.2||272.2|0
1629365160000|2021-08-19 09:26:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|839
1629365170000|2021-08-19 09:26:10|272.3||272.3||272.3||272.3||0
1629365230000|2021-08-19 09:27:10|272.2|272|272.1|272|272.2|272|272.1|272|5824
1629365240000|2021-08-19 09:27:20|272|271.9|272|271.9|272|271.9|271.9|271.8|11212
1629365260000|2021-08-19 09:27:40|272.1|271.8|272|271.8|272.1|271.9|271.9|271.8|46749
1629365300000|2021-08-19 09:28:20||271.9||271.9||271.9||271.9|0
1629365330000|2021-08-19 09:28:50|272.1||272||272.1||272||8694
1629365340000|2021-08-19 09:29:00|||||||||4285
1629365370000|2021-08-19 09:29:30|271.9|271.8|272|271.9|272|271.9|271.9|271.8|4800
1629365400000|2021-08-19 09:30:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|3609
1629365480000|2021-08-19 09:31:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|13658
1629365500000|2021-08-19 09:31:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|4381
1629365510000|2021-08-19 09:31:50|271.8|271.7|271.9|271.7|271.9|271.8|271.8|271.7|0
1629365540000|2021-08-19 09:32:20||271.8||271.8||271.8||271.8|0
1629365550000|2021-08-19 09:32:30|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|5133
1629365560000|2021-08-19 09:32:40||271.7||271.7||271.7||271.7|0
1629365570000|2021-08-19 09:32:50|271.8||271.8||271.8||271.8||0
1629365580000|2021-08-19 09:33:00|271.9||271.8||271.9||271.8||900
1629365620000|2021-08-19 09:33:40|||||||||1104
1629365630000|2021-08-19 09:33:50|271.9|271.8|272|271.9|272|271.9|271.9|271.8|0
1629365640000|2021-08-19 09:34:00||271.8||271.8||271.9||271.8|0
1629365650000|2021-08-19 09:34:10|271.9||271.9||271.9||271.9||0
1629365680000|2021-08-19 09:34:40|272|271.9|272|271.8|272|271.9|272|271.8|0
1629365690000|2021-08-19 09:34:50||271.9||271.9||271.9||271.9|0
1629365760000|2021-08-19 09:36:00|272.1|272|272.1|271.9|272.1|272|272|271.9|10869
1629365780000|2021-08-19 09:36:20|272||272||272.1||272||2684
1629365790000|2021-08-19 09:36:30|271.9|271.8|272|271.9|272|271.9|271.9|271.8|3040
1629365870000|2021-08-19 09:37:50|272.1|272|272.2|272|272.2|272.1|272.1|272|9087
1629365880000|2021-08-19 09:38:00|272.1||272.2||272.2||272.1||0
1629365900000|2021-08-19 09:38:20|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|0
1629365910000|2021-08-19 09:38:30|272.2|272|272.3|272.1|272.3|272.2|272.2|272|4538
1629365940000|2021-08-19 09:39:00||272.2||272.1||272.2||272.1|0
1629365960000|2021-08-19 09:39:20||272.2||272.1||272.2||272.1|0
1629365990000|2021-08-19 09:39:50|||||||||650
1629366000000|2021-08-19 09:40:00||272.2||272.2||272.2||272.1|291
1629366010000|2021-08-19 09:40:10||272.1||272.1||272.2||272.1|16967
1629366020000|2021-08-19 09:40:20||272.2||272.2||272.2||272.2|0
1629366040000|2021-08-19 09:40:40||272.1||272.2||272.2||272.1|0
1629366050000|2021-08-19 09:40:50||272.1||272.2||272.2||272.1|0
1629366090000|2021-08-19 09:41:30||272.1||272.2||272.2||272.1|464
1629366120000|2021-08-19 09:42:00|272.4||272.4||272.4||272.3||0
1629366130000|2021-08-19 09:42:10||272.3||272.3||272.3||272.3|0
1629366170000|2021-08-19 09:42:50|||||||||180
1629366190000|2021-08-19 09:43:10|||||||||69
1629366220000|2021-08-19 09:43:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|2512
1629366230000|2021-08-19 09:43:50|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|5432
1629366260000|2021-08-19 09:44:20|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|8219
1629366270000|2021-08-19 09:44:30|272.4||272.4||272.4||272.4||2281
1629366280000|2021-08-19 09:44:40|272.3||272.3||272.3||272.3||0
1629366300000|2021-08-19 09:45:00|272.4||272.4||272.4||272.4||1407
1629366320000|2021-08-19 09:45:20|272.5|272.3|272.4|272.3|272.5|272.3|272.4|272.3|0
1629366360000|2021-08-19 09:46:00||272.2||272.2||272.3||272.2|9328
1629366370000|2021-08-19 09:46:10||272.3||272.2||272.3||272.2|0
1629366380000|2021-08-19 09:46:20||272.3||272.2||272.3||272.2|0
1629366390000|2021-08-19 09:46:30||272.3||272.2||272.3||272.2|0
1629366410000|2021-08-19 09:46:50||272.3||272.3||272.3||272.3|4000
1629366430000|2021-08-19 09:47:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1629366460000|2021-08-19 09:47:40|272.4|272.3|272.4|272.3|272.4|272.3|272.3|272.2|9314
1629366540000|2021-08-19 09:49:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|155
1629366550000|2021-08-19 09:49:10|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|2655
1629366560000|2021-08-19 09:49:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|57
1629366580000|2021-08-19 09:49:40||272.2||272.3||272.3||272.2|0
1629366590000|2021-08-19 09:49:50||272.2||272.2||272.2||272.2|0
1629366600000|2021-08-19 09:50:00||272.3||272.3||272.3||272.3|0
1629366620000|2021-08-19 09:50:20|272.5||272.4||272.5||272.4||0
1629366650000|2021-08-19 09:50:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|3608
1629366690000|2021-08-19 09:51:30|272.4||272.4||272.4||272.4||7803
1629366700000|2021-08-19 09:51:40||272.3||272.2||272.3||272.2|0
1629366720000|2021-08-19 09:52:00|272.3|272.3|272.4|272.2|272.4|272.3|272.3|272.2|1809
1629366730000|2021-08-19 09:52:10|272.3|272.3|272.4|272.2|272.4|272.3|272.3|272.2|0
1629366760000|2021-08-19 09:52:40||272.3||272.3||272.3||272.3|0
1629366780000|2021-08-19 09:53:00|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|5642
1629366790000|2021-08-19 09:53:10|272.4||272.4||272.4||272.4||0
1629366810000|2021-08-19 09:53:30|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.3|20662
1629366830000|2021-08-19 09:53:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|150
1629366860000|2021-08-19 09:54:20|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|3791
1629366910000|2021-08-19 09:55:10|272.7||272.7||272.7||272.7||0
1629366920000|2021-08-19 09:55:20||272.6||272.6||272.6||272.6|0
1629366930000|2021-08-19 09:55:30|272.8|272.7|272.8|272.7|272.8|272.7|272.7|272.6|3095
1629366940000|2021-08-19 09:55:40|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|8406
1629366950000|2021-08-19 09:55:50|272.9||272.8||272.9||272.8||2275
1629366960000|2021-08-19 09:56:00|272.9||272.8||272.9||272.8||0
1629366970000|2021-08-19 09:56:10|272.9||272.8||272.9||272.8||0
1629366990000|2021-08-19 09:56:30|272.9||272.9||272.9||272.9||0
1629367000000|2021-08-19 09:56:40|272.8||272.8||272.8||272.8||0
1629367010000|2021-08-19 09:56:50|272.9||272.8||272.9||272.8||0
1629367020000|2021-08-19 09:57:00|272.9||272.8||272.9||272.8||0
1629367030000|2021-08-19 09:57:10|272.9||272.8||272.9||272.8||0
1629367050000|2021-08-19 09:57:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|1283
1629367060000|2021-08-19 09:57:40|272.8||272.8||272.8||272.8||0
1629367070000|2021-08-19 09:57:50|272.7|272.5|272.6|272.5|272.7|272.5|272.6|272.5|2019
1629367080000|2021-08-19 09:58:00|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|693
1629367100000|2021-08-19 09:58:20|272.5|272.3|272.4|272.3|272.5|272.3|272.3|272.2|13246
1629367130000|2021-08-19 09:58:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|690
1629367170000|2021-08-19 09:59:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|1018
1629367180000|2021-08-19 09:59:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|4500
1629367190000|2021-08-19 09:59:50||272.1||272.1||272.2||272.1|0
1629367200000|2021-08-19 10:00:00|272.4|272.2|272.5|272.4|272.5|272.4|272.4|272.2|3396
1629367210000|2021-08-19 10:00:10||272.3||272.4||272.4||272.3|1
1629367220000|2021-08-19 10:00:20||272.3||272.3||272.3||272.3|0
1629367240000|2021-08-19 10:00:40|272.4||272.4||272.4||272.4||0
1629367250000|2021-08-19 10:00:50|272.5||272.4||272.5||272.4||0
1629367290000|2021-08-19 10:01:30|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|0
1629367300000|2021-08-19 10:01:40||272.4||272.4||272.4||272.4|0
1629367360000|2021-08-19 10:02:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|1563
1629367380000|2021-08-19 10:03:00|||||||||1356
1629367400000|2021-08-19 10:03:20|272.7||272.7||272.7||272.7||0
1629367410000|2021-08-19 10:03:30|272.6||272.6||272.6||272.6||0
1629367420000|2021-08-19 10:03:40|272.7||272.7||272.7||272.7||0
1629367430000|2021-08-19 10:03:50|272.6||272.7||272.7||272.6||0
1629367470000|2021-08-19 10:04:30|272.6|272.6|272.6|272.5|272.6|272.6|272.6|272.5|3523
1629367510000|2021-08-19 10:05:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.5|2500
1629367580000|2021-08-19 10:06:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.6|0
1629367600000|2021-08-19 10:06:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|1694
1629367640000|2021-08-19 10:07:20|||||||||182
1629367650000|2021-08-19 10:07:30|272.8||272.8||272.8||272.8||2222
1629367660000|2021-08-19 10:07:40||272.7||272.7||272.7||272.7|0
1629367670000|2021-08-19 10:07:50|272.9||272.9||272.9||272.9||0
1629367680000|2021-08-19 10:08:00|272.8||272.8||272.9||272.8||0
1629367690000|2021-08-19 10:08:10|272.9||272.9||272.9||272.8||1042
1629367700000|2021-08-19 10:08:20|272.8||272.8||272.8||272.8||0
1629367720000|2021-08-19 10:08:40|272.9||272.8||272.9||272.8||0
1629367730000|2021-08-19 10:08:50|272.9||272.9||272.9||272.9||0
1629367740000|2021-08-19 10:09:00|272.8||272.9||272.9||272.8||0
1629367750000|2021-08-19 10:09:10|272.8||272.9||272.9||272.8||0
1629367760000|2021-08-19 10:09:20|272.8||272.8||272.9||272.8||0
1629367790000|2021-08-19 10:09:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|5031
1629367800000|2021-08-19 10:10:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1629367830000|2021-08-19 10:10:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|4984
1629367850000|2021-08-19 10:10:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|2257
1629367860000|2021-08-19 10:11:00|272.7||272.7||272.7||272.7||0
1629367870000|2021-08-19 10:11:10||272.6||272.6||272.6||272.6|0
1629367930000|2021-08-19 10:12:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|487
1629367940000|2021-08-19 10:12:20|272.7||272.7||272.7||272.7||0
1629367970000|2021-08-19 10:12:50|272.6||272.6||272.6||272.6||0
1629367980000|2021-08-19 10:13:00|272.7||272.7||272.7||272.7||0
1629367990000|2021-08-19 10:13:10||272.6||272.6||272.6||272.6|0
1629368020000|2021-08-19 10:13:40||272.5||272.5||272.5||272.5|0
1629368030000|2021-08-19 10:13:50|272.6||272.6||272.6||272.6||0
1629368080000|2021-08-19 10:14:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|913
1629368120000|2021-08-19 10:15:20|272.6||272.5||272.6||272.5||0
1629368140000|2021-08-19 10:15:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|225
1629368150000|2021-08-19 10:15:50|272.5||272.5||272.5||272.5||0
1629368180000|2021-08-19 10:16:20|272.4||272.4||272.4||272.4||0
1629368240000|2021-08-19 10:17:20|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|7307
1629368250000|2021-08-19 10:17:30|272.3||272.3||272.3||272.3||0
1629368300000|2021-08-19 10:18:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|4152
1629368320000|2021-08-19 10:18:40|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|2218
1629368340000|2021-08-19 10:19:00||272.2||272.2||272.2||272.2|0
1629368350000|2021-08-19 10:19:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|0
1629368370000|2021-08-19 10:19:30||272||272.1||272.1||272|0
1629368380000|2021-08-19 10:19:40|272.1|272|272.2|272.1|272.2|272.1|272.1|272|5477
1629368390000|2021-08-19 10:19:50|272.1|272|272.2|272.1|272.2|272.1|272.1|272|5205
1629368420000|2021-08-19 10:20:20||272||272||272||272|0
1629368430000|2021-08-19 10:20:30|272.1||272.1||272.1||272.1||982
1629368440000|2021-08-19 10:20:40||271.9||271.9||271.9||271.9|0
1629368450000|2021-08-19 10:20:50|272||272||272||272||0
1629368460000|2021-08-19 10:21:00|272.1|272|272.1|272|272.1|272|272.1|271.9|1767
1629368470000|2021-08-19 10:21:10||271.9||271.9||271.9||271.9|0
1629368480000|2021-08-19 10:21:20||272||272||272||272|0
1629368500000|2021-08-19 10:21:40|272.2|272.1|272.1|272|272.2|272.1|272.1|272|10190
1629368530000|2021-08-19 10:22:10|272.2||272.2||272.2||272.2||0
1629368540000|2021-08-19 10:22:20|272.1||272.2||272.2||272.1||0
1629368550000|2021-08-19 10:22:30|272.1||272.2||272.2||272.1||0
1629368560000|2021-08-19 10:22:40||272.1||272.1||272.1||272.1|0
1629368580000|2021-08-19 10:23:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|800
1629368590000|2021-08-19 10:23:10|272.4||272.4||272.4||272.3||0
1629368610000|2021-08-19 10:23:30|272.3||272.4||272.4||272.3||0
1629368640000|2021-08-19 10:24:00|272.5|272.3|272.5|272.3|272.5|272.4|272.4|272.2|5935
1629368650000|2021-08-19 10:24:10|272.4|272.2|272.4|272.2|272.4|272.2|272.3|272.2|0
1629368670000|2021-08-19 10:24:30|272.3||272.3||272.3||272.3||0
1629368690000|2021-08-19 10:24:50|272.4||272.4||272.4||272.4||0
1629368720000|2021-08-19 10:25:20|272.3||272.4||272.4||272.3||0
1629368730000|2021-08-19 10:25:30|272.3|272.3|272.5|272.3|272.5|272.4|272.3|272.3|2000
1629368750000|2021-08-19 10:25:50||272.4||272.4||272.4||272.4|0
1629368780000|2021-08-19 10:26:20|272.4|272.3|272.5|272.3|272.5|272.4|272.4|272.3|6562
1629368810000|2021-08-19 10:26:50|272.4|272.4|272.4|272.3|272.4|272.4|272.4|272.3|0
1629368820000|2021-08-19 10:27:00|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|6340
1629368860000|2021-08-19 10:27:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|1485
1629368880000|2021-08-19 10:28:00|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|7320
1629368890000|2021-08-19 10:28:10||272.3||272.2||272.3||272.2|0
1629368930000|2021-08-19 10:28:50||272.3||272.2||272.3||272.2|0
1629368940000|2021-08-19 10:29:00|272.3|272.3|272.4|272.3|272.4|272.3|272.3|272.2|2707
1629368950000|2021-08-19 10:29:10||272.2||272.3||272.3||272.2|0
1629368960000|2021-08-19 10:29:20||272.2||272.3||272.3||272.2|0
1629369030000|2021-08-19 10:30:30||272.2||272.2||272.2||272.2|0
1629369040000|2021-08-19 10:30:40||272.3||272.3||272.3||272.3|0
1629369140000|2021-08-19 10:32:20|272.5|272.2|272.4|272.2|272.5|272.4|272.4|272.2|20888
1629369180000|2021-08-19 10:33:00||272.3||272.2||272.3||272.2|1286
1629369210000|2021-08-19 10:33:30|272.3|272.1|272.2|272.1|272.3|272.1|272.2|272.1|2767
1629369220000|2021-08-19 10:33:40|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|5156
1629369230000|2021-08-19 10:33:50|||||||||300
1629369240000|2021-08-19 10:34:00|272.2||272.2||272.2||272.2||0
1629369250000|2021-08-19 10:34:10|272.3||272.3||272.3||272.3||0
1629369270000|2021-08-19 10:34:30||272.2||272.2||272.2||272.2|0
1629369300000|2021-08-19 10:35:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.2|597
1629369350000|2021-08-19 10:35:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|2412
1629369360000|2021-08-19 10:36:00|272.4||272.4||272.4||272.4||0
1629369600000|2021-08-19 10:40:00||272.3||272.3||272.3||272.3|0
1629369610000|2021-08-19 10:40:10|||||||||5000
1629369660000|2021-08-19 10:41:00|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|7576
1629369690000|2021-08-19 10:41:30||272.2||272.3||272.3||272.2|0
1629369700000|2021-08-19 10:41:40|||||||||2284
1629369710000|2021-08-19 10:41:50|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|1766
1629369810000|2021-08-19 10:43:30|272.3||272.3||272.3||272.3||0
1629369830000|2021-08-19 10:43:50|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|2331
1629369890000|2021-08-19 10:44:50||272.1||272.2||272.2||272.1|8799
1629369920000|2021-08-19 10:45:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|444
1629369930000|2021-08-19 10:45:30|272.3||272.3||272.3||272.3||0
1629369960000|2021-08-19 10:46:00|272.2||272.2||272.2||272.2||5072
1629369970000|2021-08-19 10:46:10|272.3||272.3||272.3||272.3||0
1629369990000|2021-08-19 10:46:30||272.2||272.2||272.2||272.2|0
1629370010000|2021-08-19 10:46:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|277
1629370080000|2021-08-19 10:48:00|272.1|272|272.2|272.1|272.2|272.1|272.1|272|2866
1629370120000|2021-08-19 10:48:40|||||||||1000
1629370140000|2021-08-19 10:49:00|||||||||1000
1629370160000|2021-08-19 10:49:20||272||272.1||272.1||272|6187
1629370170000|2021-08-19 10:49:30|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|4077
1629370230000|2021-08-19 10:50:30|272.2||272.2||272.2||272.2||0
1629370270000|2021-08-19 10:51:10|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1629370280000|2021-08-19 10:51:20||272.1||272.1||272.1||272.1|0
1629370290000|2021-08-19 10:51:30|272.2||272.2||272.2||272.2||0
1629370320000|2021-08-19 10:52:00|272.1|272|272.1|272|272.1|272|272.1|272|8104
1629370350000|2021-08-19 10:52:30|||||||||2000
1629370370000|2021-08-19 10:52:50|272|271.9|271.9|271.8|272|271.9|271.9|271.8|3502
1629370460000|2021-08-19 10:54:20|272|271.9|272|271.9|272|271.9|272|271.9|1830
1629370490000|2021-08-19 10:54:50||271.8||271.9||271.9||271.8|0
1629370660000|2021-08-19 10:57:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1629370670000|2021-08-19 10:57:50|272||271.9||272||271.9||469
1629370790000|2021-08-19 10:59:50|272|271.9|271.9|271.8|272|271.9|271.9|271.8|8123
1629370850000|2021-08-19 11:00:50|272||272||272||272||0
1629370940000|2021-08-19 11:02:20|272.1|271.9|272|271.9|272.1|271.9|272|271.9|0
1629371000000|2021-08-19 11:03:20|271.9|271.8|272|271.9|272|271.9|271.9|271.8|11861
1629371010000|2021-08-19 11:03:30||271.8||271.8||271.8||271.8|0
1629371030000|2021-08-19 11:03:50||271.9||271.9||271.9||271.9|0
1629371110000|2021-08-19 11:05:10||271.8||271.9||271.9||271.8|0
1629371120000|2021-08-19 11:05:20|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|1714
1629371160000|2021-08-19 11:06:00|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|1230
1629371170000|2021-08-19 11:06:10|271.7||271.7||271.7||271.7||0
1629371180000|2021-08-19 11:06:20|271.8|271.7|271.9|271.7|271.9|271.8|271.8|271.7|2000
1629371210000|2021-08-19 11:06:50||271.8||271.8||271.8||271.8|0
1629371240000|2021-08-19 11:07:20||271.7||271.8||271.8||271.7|2500
1629371280000|2021-08-19 11:08:00|272|271.9|272|271.9|272|271.9|272|271.9|3792
1629371330000|2021-08-19 11:08:50|272.1|271.8|272.1|272|272.1|272|272.1|271.8|14104
1629371420000|2021-08-19 11:10:20|272|271.9|272|271.9|272.1|272|272|271.9|8374
1629371430000|2021-08-19 11:10:30|272.1|272|272.1|272|272.1|272|272.1|272|0
1629371440000|2021-08-19 11:10:40||271.9||271.9||271.9||271.9|7250
1629371450000|2021-08-19 11:10:50||272||272||272||272|0
1629371620000|2021-08-19 11:13:40|272.2|272.1|272.2|272|272.2|272.1|272.2|272|6714
1629371630000|2021-08-19 11:13:50|272.1|272.1|272.1|272|272.1|272.1|272.1|272|962
1629371730000|2021-08-19 11:15:30||271.9||272||272||271.9|2716
1629371910000|2021-08-19 11:18:30|||||||||1500
1629372070000|2021-08-19 11:21:10|||||||||2000
1629372110000|2021-08-19 11:21:50||271.9||272||272||271.9|7364
1629372120000|2021-08-19 11:22:00|272|271.9|272|271.8|272|271.9|272|271.8|3112
1629372170000|2021-08-19 11:22:50|271.9|271.7|271.7|271.6|271.9|271.7|271.7|271.6|16753
1629372180000|2021-08-19 11:23:00|271.6|271.5|271.3|271.2|271.6|271.5|271.3|271.2|135772
1629372190000|2021-08-19 11:23:10|271.2|271.1|271.2|271.1|271.3|271.1|271.2|271.1|8640
1629372200000|2021-08-19 11:23:20|271.1|271|271.3|271.1|271.3|271.1|271.1|271|31520
1629372210000|2021-08-19 11:23:30|271.2||271.2||271.3||271.2||0
1629372220000|2021-08-19 11:23:40|271.3||271.3||271.3||271.3||0
1629372240000|2021-08-19 11:24:00|271.2|271|271.2|271|271.2|271|271.2|271|0
1629372260000|2021-08-19 11:24:20|271.3|271.1|271.3|271.2|271.4|271.2|271.3|271.1|10026
1629372280000|2021-08-19 11:24:40|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|12217
1629372290000|2021-08-19 11:24:50||271.3||271.3||271.3||271.3|0
1629372300000|2021-08-19 11:25:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|0
1629372330000|2021-08-19 11:25:30|271.4||271.4||271.4||271.4||1526
1629372400000|2021-08-19 11:26:40|271.3|271.1|271.2|271.1|271.3|271.1|271.2|271|9849
1629372410000|2021-08-19 11:26:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|4600
1629372420000|2021-08-19 11:27:00|271.4||271.3||271.4||271.3||0
1629372430000|2021-08-19 11:27:10|271.4||271.4||271.4||271.4||2
1629372450000|2021-08-19 11:27:30|271.5|271.3|271.5|271.4|271.5|271.4|271.5|271.3|519
1629372460000|2021-08-19 11:27:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|0
1629372570000|2021-08-19 11:29:30|||||||||2500
1629372590000|2021-08-19 11:29:50|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.4|2564
1629372600000|2021-08-19 11:30:00|271.5||271.5||271.5||271.5||0
1629372620000|2021-08-19 11:30:20|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.4|0
1629372660000|2021-08-19 11:31:00|||||||||500
1629372720000|2021-08-19 11:32:00|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|3654
1629372730000|2021-08-19 11:32:10|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|3238
1629372740000|2021-08-19 11:32:20|271.6|271.6|271.7|271.6|271.7|271.6|271.6|271.6|0
1629372830000|2021-08-19 11:33:50|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|3760
1629372840000|2021-08-19 11:34:00|271.8||271.8||271.8||271.8||0
1629372860000|2021-08-19 11:34:20|271.7||271.8||271.8||271.7||1527
1629372870000|2021-08-19 11:34:30|271.7||271.7||271.7||271.7||0
1629372880000|2021-08-19 11:34:40|271.8||271.8||271.8||271.7||0
1629372890000|2021-08-19 11:34:50|271.7||271.7||271.8||271.7||0
1629372900000|2021-08-19 11:35:00|271.8||271.8||271.8||271.8||0
1629372910000|2021-08-19 11:35:10|271.7||271.7||271.7||271.7||0
1629372920000|2021-08-19 11:35:20|271.8||271.7||271.8||271.7||0
1629372930000|2021-08-19 11:35:30|271.8||271.7||271.8||271.7||0
1629372940000|2021-08-19 11:35:40|271.8||271.8||271.8||271.7||0
1629372950000|2021-08-19 11:35:50|||||||||2000
1629372960000|2021-08-19 11:36:00||271.7||271.7||271.7||271.7|0
1629373010000|2021-08-19 11:36:50|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|9979
1629373110000|2021-08-19 11:38:30|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|4797
1629373120000|2021-08-19 11:38:40|272|271.8|272.1|271.9|272.1|271.9|272|271.8|1733
1629373130000|2021-08-19 11:38:50|272||272.1||272.1||272||50
1629373140000|2021-08-19 11:39:00|272|272|272|271.9|272.1|272|272|271.9|7523
1629373260000|2021-08-19 11:41:00|271.9|271.8|271.8|271.7|272|271.9|271.8|271.7|16180
1629373320000|2021-08-19 11:42:00|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|14134
1629373330000|2021-08-19 11:42:10|271.9||271.8||271.9||271.8||0
1629373340000|2021-08-19 11:42:20|271.9||271.8||271.9||271.8||0
1629373380000|2021-08-19 11:43:00|||||||||4400
1629373420000|2021-08-19 11:43:40|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|3799
1629373490000|2021-08-19 11:44:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|4394
1629373500000|2021-08-19 11:45:00|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|5073
1629373560000|2021-08-19 11:46:00|271.7||271.7||271.7||271.7||1093
1629373590000|2021-08-19 11:46:30|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|29740
1629373680000|2021-08-19 11:48:00|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|1134
1629373710000|2021-08-19 11:48:30|271.8||271.8||271.8||271.8||0
1629373720000|2021-08-19 11:48:40|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|8280
1629373730000|2021-08-19 11:48:50|||||||||10000
1629373750000|2021-08-19 11:49:10|271.7|271.5|271.6|271.5|271.7|271.5|271.6|271.5|2283
1629373780000|2021-08-19 11:49:40|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|1730
1629373790000|2021-08-19 11:49:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|3798
1629373950000|2021-08-19 11:52:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|1145
1629374010000|2021-08-19 11:53:30|||||||||155
1629374020000|2021-08-19 11:53:40|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|9795
1629374030000|2021-08-19 11:53:50||271.2||271.2||271.2||271.2|3394
1629374080000|2021-08-19 11:54:40|271.3|271.3|271.4|271.2|271.4|271.3|271.3|271.2|11630
1629374100000|2021-08-19 11:55:00||271.3||271.3||271.3||271.3|0
1629374140000|2021-08-19 11:55:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|66
1629374160000|2021-08-19 11:56:00|||||||||300
1629374230000|2021-08-19 11:57:10|271.4|271.3|271.2|271.1|271.4|271.3|271.2|271.1|22159
1629374250000|2021-08-19 11:57:30|271.1|271|271.2|271.1|271.2|271.1|271.1|271|3184
1629374280000|2021-08-19 11:58:00|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|22571
1629374290000|2021-08-19 11:58:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|3678
1629374300000|2021-08-19 11:58:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|640
1629374340000|2021-08-19 11:59:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|63
1629374370000|2021-08-19 11:59:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|861
1629374400000|2021-08-19 12:00:00|271.3||271.2||271.3||271.2||2427
1629374410000|2021-08-19 12:00:10|271.3||271.3||271.3||271.3||0
1629374420000|2021-08-19 12:00:20|271.2||271.2||271.2||271.2||0
1629374440000|2021-08-19 12:00:40|271.1|271|271.1|271|271.1|271|271.1|271|968
1629374450000|2021-08-19 12:00:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1629374460000|2021-08-19 12:01:00||271||271.1||271.1||271|2000
1629374510000|2021-08-19 12:01:50|271.1|271|271.1|271|271.2|271|271.1|271|5440
1629374520000|2021-08-19 12:02:00|271.2||271.1||271.2||271.1||0
1629374580000|2021-08-19 12:03:00|271.2|271.1|271|270.8|271.2|271.1|270.9|270.8|48667
1629374590000|2021-08-19 12:03:10|270.9|270.9|270.9|270.8|270.9|270.9|270.9|270.8|2754
1629374600000|2021-08-19 12:03:20|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|12543
1629374610000|2021-08-19 12:03:30||270.7||270.7||270.7||270.7|0
1629374630000|2021-08-19 12:03:50||270.8||270.7||270.8||270.7|0
1629374640000|2021-08-19 12:04:00|270.8||270.8||270.9||270.8||0
1629374650000|2021-08-19 12:04:10|270.9||270.9||270.9||270.8||0
1629374670000|2021-08-19 12:04:30||270.8||270.8||270.8||270.8|0
1629374690000|2021-08-19 12:04:50|271|270.9|271|270.9|271|270.9|271|270.9|16384
1629374770000|2021-08-19 12:06:10|||||||||16710
1629374790000|2021-08-19 12:06:30|271.1|271|271|270.9|271.1|271|271|270.9|16193
1629374850000|2021-08-19 12:07:30|271.1|271|271.1|271|271.1|271|271.1|271|18889
1629374950000|2021-08-19 12:09:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|34392
1629374980000|2021-08-19 12:09:40|271.3||271.2||271.3||271.2||0
1629375010000|2021-08-19 12:10:10|271.3||271.2||271.3||271.2||0
1629375020000|2021-08-19 12:10:20|271.3||271.2||271.3||271.2||0
1629375110000|2021-08-19 12:11:50|271.3||271.3||271.3||271.3||0
1629375130000|2021-08-19 12:12:10|271.2||271.2||271.2||271.2||0
1629375150000|2021-08-19 12:12:30|271.1|271|271.2|271.1|271.3|271.1|271.1|271|34072
1629375250000|2021-08-19 12:14:10|271.1|271|270.9|270.8|271.1|271|270.8|270.7|61616
1629375300000|2021-08-19 12:15:00|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|5940
1629375320000|2021-08-19 12:15:20|270.8|270.8|270.9|270.8|270.9|270.8|270.8|270.7|17970
1629375360000|2021-08-19 12:16:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|0
1629375370000|2021-08-19 12:16:10|270.7|270.6|270.7|270.6|270.8|270.7|270.7|270.6|28860
1629375400000|2021-08-19 12:16:40|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|49974
1629375470000|2021-08-19 12:17:50|270.8|270.7|270.8|270.7|270.9|270.8|270.8|270.7|31161
1629375480000|2021-08-19 12:18:00|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|2500
1629375570000|2021-08-19 12:19:30|||||||||1506
1629375620000|2021-08-19 12:20:20|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.7|14254
1629375710000|2021-08-19 12:21:50|271|270.9|270.9|270.8|271|270.9|270.9|270.8|31632
1629375730000|2021-08-19 12:22:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|20865
1629375740000|2021-08-19 12:22:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|7801
1629375760000|2021-08-19 12:22:40|||||||||7642
1629375780000|2021-08-19 12:23:00|271|270.9|271|270.8|271|270.9|270.9|270.8|17863
1629375790000|2021-08-19 12:23:10|270.9||271||271||270.9||4500
1629375930000|2021-08-19 12:25:30|270.9||271||271||270.9||2174
1629375960000|2021-08-19 12:26:00||270.9||270.9||270.9||270.9|2854
1629376020000|2021-08-19 12:27:00|271.1|271|271.1|271|271.1|271|271.1|271|15727
1629376060000|2021-08-19 12:27:40|271.2|271.1|271.1|271|271.2|271.1|271.1|271|7955
1629376080000|2021-08-19 12:28:00|271.2||271.1||271.2||271.1||0
1629376090000|2021-08-19 12:28:10|271|270.9|271|270.9|271|270.9|271|270.9|20620
1629376110000|2021-08-19 12:28:30||270.8||270.8||270.8||270.8|7031
1629376120000|2021-08-19 12:28:40|270.9|270.7|270.8|270.7|270.9|270.7|270.8|270.7|26202
1629376140000|2021-08-19 12:29:00|270.9|270.8|271.1|270.9|271.2|271.1|270.9|270.8|274973
1629376150000|2021-08-19 12:29:10||271||270.9||271||270.9|5578
1629376170000|2021-08-19 12:29:30|271||271||271||271||0
1629376190000|2021-08-19 12:29:50||270.8||270.9||270.9||270.8|0
1629376200000|2021-08-19 12:30:00||270.8||270.9||270.9||270.8|2500
1629376210000|2021-08-19 12:30:10|271.1||271.1||271.1||271||33941
1629376230000|2021-08-19 12:30:30|271|271|271|270.9|271|271|271|270.9|9962
1629376240000|2021-08-19 12:30:40|271.1||271.1||271.1||271.1||0
1629376260000|2021-08-19 12:31:00|271||271||271.1||271||210
1629376270000|2021-08-19 12:31:10|271.1||271||271.1||271||1382
1629376380000|2021-08-19 12:33:00|271.1|271|271.1|270.9|271.1|271|271.1|270.9|15569
1629376400000|2021-08-19 12:33:20|271||271||271||271||0
1629376410000|2021-08-19 12:33:30|271.1||271||271.1||271||0
1629376460000|2021-08-19 12:34:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|16938
1629376470000|2021-08-19 12:34:30|271||270.9||271||270.9||7964
1629376480000|2021-08-19 12:34:40|271||271||271||271||0
1629376490000|2021-08-19 12:34:50||270.9||270.9||270.9||270.9|0
1629376500000|2021-08-19 12:35:00|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|0
1629376520000|2021-08-19 12:35:20|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|9730
1629376560000|2021-08-19 12:36:00|271|270.9|270.9|270.8|271|270.9|270.9|270.8|51451
1629376660000|2021-08-19 12:37:40|271|270.9|271.1|271|271.1|271|271|270.9|27416
1629376680000|2021-08-19 12:38:00|271.2|271.1|271.1|271|271.2|271.1|271.1|271|16220
1629376740000|2021-08-19 12:39:00|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|6411
1629376760000|2021-08-19 12:39:20|271.4|271.3|271.6|271.4|271.6|271.5|271.4|271.3|28033
1629376810000|2021-08-19 12:40:10|271.7|271.5|271.4|271.3|271.7|271.6|271.4|271.3|14500
1629376830000|2021-08-19 12:40:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|1431
1629376850000|2021-08-19 12:40:50|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|3362
1629376870000|2021-08-19 12:41:10|271.2|271.2|271.2|271.1|271.2|271.2|271.2|271.1|0
1629376930000|2021-08-19 12:42:10|271.1|271|271.2|271|271.2|271|271.1|271|1018
1629376940000|2021-08-19 12:42:20|271.1||271.1||271.1||271.1||0
1629376960000|2021-08-19 12:42:40|271|270.9|271.1|270.9|271.1|270.9|271|270.8|6000
1629376980000|2021-08-19 12:43:00||271||271||271||271|0
1629376990000|2021-08-19 12:43:10|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|22750
1629377000000|2021-08-19 12:43:20||271.2||271.2||271.2||271.2|0
1629377030000|2021-08-19 12:43:50|271.4|271.1|271.3|271.1|271.4|271.2|271.2|271.1|24762
1629377050000|2021-08-19 12:44:10||271.2||271.1||271.2||271.1|0
1629377090000|2021-08-19 12:44:50|271.2||271.2||271.2||271.2||0
1629377100000|2021-08-19 12:45:00|271.1|271|271.1|271|271.1|271|271.1|271|3269
1629377120000|2021-08-19 12:45:20|271.2||271.1||271.2||271.1||0
1629377170000|2021-08-19 12:46:10|271.2|271.1|271.1|270.9|271.2|271.1|270.9|270.8|40643
1629377180000|2021-08-19 12:46:20||271||271||271||271|0
1629377220000|2021-08-19 12:47:00|271|270.9|271|270.9|271|270.9|271|270.9|2613
1629377230000|2021-08-19 12:47:10||270.8||270.9||270.9||270.8|0
1629377260000|2021-08-19 12:47:40|||||||||500
1629377270000|2021-08-19 12:47:50|270.9|270.8|271|270.9|271|270.9|270.9|270.8|7849
1629377400000|2021-08-19 12:50:00|270.9|270.8|271|270.9|271|270.9|270.8|270.7|17511
1629377430000|2021-08-19 12:50:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|2000
1629377500000|2021-08-19 12:51:40|270.8|270.7|270.8|270.7|270.8|270.7|270.7|270.6|9386
1629377520000|2021-08-19 12:52:00|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|4760
1629377530000|2021-08-19 12:52:10|||||||||7792
1629377550000|2021-08-19 12:52:30|||||||||9000
1629377560000|2021-08-19 12:52:40|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|4342
1629377590000|2021-08-19 12:53:10|||||||||200
1629377640000|2021-08-19 12:54:00|270.7|270.6|270.7|270.6|270.8|270.7|270.7|270.6|12027
1629377680000|2021-08-19 12:54:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|9883
1629377770000|2021-08-19 12:56:10|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|11777
1629377790000|2021-08-19 12:56:30|||||||||12744
1629377820000|2021-08-19 12:57:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|7417
1629377830000|2021-08-19 12:57:10|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|14181
1629377900000|2021-08-19 12:58:20|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|54019
1629377940000|2021-08-19 12:59:00|270.6|270.5|270.8|270.7|270.8|270.7|270.6|270.5|9843
1629377950000|2021-08-19 12:59:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|2285
1629377960000|2021-08-19 12:59:20|270.8||270.8||270.8||270.8||0
1629377990000|2021-08-19 12:59:50||270.7||270.7||270.7||270.7|0
1629378010000|2021-08-19 13:00:10|||||||||2
1629378040000|2021-08-19 13:00:40|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|12549
1629378070000|2021-08-19 13:01:10|271|270.8|270.9|270.8|271|270.8|270.9|270.8|0
1629378080000|2021-08-19 13:01:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|1293
1629378350000|2021-08-19 13:05:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.7|41206
1629378360000|2021-08-19 13:06:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|10136
1629378380000|2021-08-19 13:06:20|||||||||1500
1629378450000|2021-08-19 13:07:30|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|17165
1629378530000|2021-08-19 13:08:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|22864
1629378590000|2021-08-19 13:09:50|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|28243
1629378600000|2021-08-19 13:10:00|270.4|270.3|270.6|270.5|270.6|270.5|270.4|270.3|13335
1629378610000|2021-08-19 13:10:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|40454
1629378630000|2021-08-19 13:10:30|270.8|270.7|270.8|270.7|270.8|270.7|270.7|270.6|11936
1629378640000|2021-08-19 13:10:40||270.6||270.6||270.6||270.6|0
1629378650000|2021-08-19 13:10:50||270.7||270.7||270.7||270.7|0
1629378660000|2021-08-19 13:11:00|270.9|270.8|271|270.9|271|270.9|270.8|270.8|2000
1629378680000|2021-08-19 13:11:20|270.9|270.8|270.9|270.8|270.9|270.9|270.9|270.8|0
1629378690000|2021-08-19 13:11:30|271|270.9|271.1|271|271.2|271|271|270.9|704
1629378700000|2021-08-19 13:11:40|271|270.9|271|270.9|271.1|270.9|271|270.9|3454
1629378760000|2021-08-19 13:12:40|271.1|271|271.2|271|271.2|271.1|271.1|271|5118
1629378770000|2021-08-19 13:12:50|271.1|271.1|271.1|271|271.1|271.1|271|270.9|17159
1629378790000|2021-08-19 13:13:10||270.9||270.9||270.9||270.9|8988
1629378800000|2021-08-19 13:13:20|271|271|271.1|271|271.1|271|271|271|2191
1629378810000|2021-08-19 13:13:30|271.2|271.1|271.3|271.1|271.3|271.2|271.2|271.1|5696
1629378820000|2021-08-19 13:13:40||271.2||271.1||271.2||271.1|0
1629378840000|2021-08-19 13:14:00|271.4|271.2|271.4|271.3|271.5|271.3|271.4|271.2|0
1629378850000|2021-08-19 13:14:10|271.5||271.4||271.5||271.4||0
1629378860000|2021-08-19 13:14:20||271.2||271.3||271.3||271.2|1290
1629378890000|2021-08-19 13:14:50|||||||||500
1629378900000|2021-08-19 13:15:00|271.5||271.4||271.5||271.4||0
1629378930000|2021-08-19 13:15:30|271.5|271.4|271.7|271.6|271.7|271.6|271.5|271.4|6182
1629378940000|2021-08-19 13:15:40|271.8|271.5|271.6|271.5|271.8|271.6|271.6|271.5|0
1629378960000|2021-08-19 13:16:00|271.7|271.6|271.7|271.5|271.7|271.6|271.6|271.5|2100
1629378970000|2021-08-19 13:16:10||271.6||271.5||271.6||271.5|0
1629379010000|2021-08-19 13:16:50||271.6||271.6||271.6||271.6|0
1629379070000|2021-08-19 13:17:50|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|7695
1629379090000|2021-08-19 13:18:10|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|5730
1629379100000|2021-08-19 13:18:20|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.5|5788
1629379110000|2021-08-19 13:18:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|459
1629379150000|2021-08-19 13:19:10|271.7|271.6|271.9|271.7|271.9|271.7|271.7|271.6|4379
1629379170000|2021-08-19 13:19:30|271.8|271.8|271.9|271.8|271.9|271.8|271.8|271.8|0
1629379180000|2021-08-19 13:19:40|272||271.9||272||271.9||0
1629379230000|2021-08-19 13:20:30|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|5557
1629379250000|2021-08-19 13:20:50|272|271.9|272.1|272|272.1|272|272|271.9|9773
1629379280000|2021-08-19 13:21:20|272.2||272.2||272.2||272.2||709
1629379310000|2021-08-19 13:21:50|272.1||272.1||272.1||272.1||0
1629379320000|2021-08-19 13:22:00|272.2||272.2||272.2||272.2||0
1629379330000|2021-08-19 13:22:10|272.1||272.1||272.1||272.1||0
1629379340000|2021-08-19 13:22:20|272.2||272.2||272.2||272.2||0
1629379370000|2021-08-19 13:22:50|272.1||272.1||272.1||272.1||0
1629379380000|2021-08-19 13:23:00|272.2||272.2||272.2||272.2||0
1629379420000|2021-08-19 13:23:40|||||||||2000
1629379590000|2021-08-19 13:26:30|272.3|272.1|272.5|272.4|272.5|272.4|272.3|272.1|14535
1629379600000|2021-08-19 13:26:40|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|8331
1629379610000|2021-08-19 13:26:50|272.4|272.3|272.5|272.3|272.5|272.3|272.3|272.2|8456
1629379620000|2021-08-19 13:27:00||272.4||272.3||272.4||272.3|0
1629379640000|2021-08-19 13:27:20|272.4|272.4|272.5|272.4|272.5|272.4|272.3|272.2|30252
1629379660000|2021-08-19 13:27:40|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|2709
1629379720000|2021-08-19 13:28:40||272.4||272.4||272.4||272.4|0
1629379760000|2021-08-19 13:29:20|272.4|272.3|272.5|272.3|272.6|272.4|272.4|272.3|28473
1629379770000|2021-08-19 13:29:30|272.4||272.4||272.5||272.4||965
1629379780000|2021-08-19 13:29:40|272.5||272.4||272.5||272.4||0
1629379800000|2021-08-19 13:30:00|272.5||272.4||272.5||272.4||11374
1629379810000|2021-08-19 13:30:10|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|202
1629379820000|2021-08-19 13:30:20||272.4||272.4||272.4||272.4|10909
1629379840000|2021-08-19 13:30:40|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|4492
1629379850000|2021-08-19 13:30:50|272.6|272.4|272.5|272.4|272.6|272.4|272.5|272.4|7988
1629379860000|2021-08-19 13:31:00|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.1|70260
1629379870000|2021-08-19 13:31:10|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|5
1629379890000|2021-08-19 13:31:30||272.4||272.4||272.4||272.4|0
1629379920000|2021-08-19 13:32:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|0
1629379940000|2021-08-19 13:32:20|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|2614
1629379950000|2021-08-19 13:32:30||272.5||272.5||272.5||272.5|0
1629380020000|2021-08-19 13:33:40|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|637
1629380030000|2021-08-19 13:33:50||272.5||272.5||272.5||272.5|0
1629380080000|2021-08-19 13:34:40|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|629
1629380100000|2021-08-19 13:35:00|272.5||272.6||272.6||272.5||0
1629380120000|2021-08-19 13:35:20||272.5||272.5||272.5||272.5|0
1629380140000|2021-08-19 13:35:40|272.7|272.6|272.7|272.6|272.8|272.6|272.7|272.6|8024
1629380150000|2021-08-19 13:35:50|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|5106
1629380160000|2021-08-19 13:36:00|272.6|272.5|272.4|272.3|272.6|272.5|272.4|272.3|10055
1629380170000|2021-08-19 13:36:10|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|1039
1629380190000|2021-08-19 13:36:30||272.3||272.3||272.3||272.2|0
1629380210000|2021-08-19 13:36:50|272.5|272.4|272.5|272.3|272.5|272.4|272.5|272.3|3367
1629380230000|2021-08-19 13:37:10|272.6|272.4|272.6|272.5|272.6|272.5|272.5|272.4|14242
1629380240000|2021-08-19 13:37:20|272.7||272.7||272.7||272.7||5896
1629380250000|2021-08-19 13:37:30|272.8|272.6|272.8|272.7|272.9|272.7|272.8|272.6|6468
1629380260000|2021-08-19 13:37:40|272.9|272.6|272.8|272.6|272.9|272.6|272.7|272.6|4846
1629380270000|2021-08-19 13:37:50|272.7|272.5|272.6|272.5|272.7|272.5|272.6|272.5|2000
1629380290000|2021-08-19 13:38:10|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|6407
1629380300000|2021-08-19 13:38:20|272.5|272.4|272.5|272.4|272.6|272.4|272.5|272.4|408
1629380310000|2021-08-19 13:38:30|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|478
1629380320000|2021-08-19 13:38:40|272.4||272.4||272.5||272.4||0
1629380340000|2021-08-19 13:39:00|272.3|272.2|272.3|272.2|272.4|272.3|272.3|272.2|4745
1629380350000|2021-08-19 13:39:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.2|1073
1629380360000|2021-08-19 13:39:20|272.5||272.5||272.5||272.4||0
1629380370000|2021-08-19 13:39:30|272.4||272.5||272.5||272.4||0
1629380380000|2021-08-19 13:39:40|272.4||272.4||272.4||272.4||0
1629380390000|2021-08-19 13:39:50|272.5||272.5||272.5||272.4||820
1629380410000|2021-08-19 13:40:10|272.4||272.5||272.5||272.4||0
1629380420000|2021-08-19 13:40:20|272.4|272.2|272.2|272.1|272.4|272.2|272.2|272.1|17239
1629380430000|2021-08-19 13:40:30|272.1|272|272.2|272|272.2|272|272.1|272|16075
1629380460000|2021-08-19 13:41:00||272.1||272.1||272.1||272.1|0
1629380470000|2021-08-19 13:41:10|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|885
1629380480000|2021-08-19 13:41:20|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|0
1629380520000|2021-08-19 13:42:00|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|239
1629380530000|2021-08-19 13:42:10||272.4||272.4||272.4||272.4|0
1629380570000|2021-08-19 13:42:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|1285
1629380610000|2021-08-19 13:43:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|0
1629380630000|2021-08-19 13:43:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|262
1629380660000|2021-08-19 13:44:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|0
1629380670000|2021-08-19 13:44:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|1317
1629380680000|2021-08-19 13:44:40|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|513
1629380750000|2021-08-19 13:45:50|272.7|272.5|272.7|272.6|272.7|272.6|272.7|272.5|7865
1629380800000|2021-08-19 13:46:40|272.8|272.5|272.9|272.8|272.9|272.8|272.8|272.5|31351
1629380810000|2021-08-19 13:46:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1573
1629380820000|2021-08-19 13:47:00|272.9|272.8|272.9|272.7|272.9|272.8|272.8|272.7|2359
1629380830000|2021-08-19 13:47:10|272.8|272.8|272.9|272.7|272.9|272.8|272.8|272.7|0
1629380840000|2021-08-19 13:47:20|272.8|272.6|272.7|272.6|272.8|272.6|272.7|272.6|4424
1629380850000|2021-08-19 13:47:30|272.8||272.8||272.8||272.8||0
1629380870000|2021-08-19 13:47:50|272.7||272.7||272.7||272.7||0
1629380880000|2021-08-19 13:48:00|272.8||272.8||272.8||272.8||0
1629380890000|2021-08-19 13:48:10||272.7||272.7||272.7||272.6|0
1629380900000|2021-08-19 13:48:20|272.9|272.8|272.9|272.7|272.9|272.8|272.8|272.7|0
1629380920000|2021-08-19 13:48:40|272.8|272.8|272.8|272.7|272.8|272.8|272.8|272.7|2545
1629380930000|2021-08-19 13:48:50|||||||||2000
1629380950000|2021-08-19 13:49:10|272.7|272.6|272.7|272.6|272.8|272.6|272.7|272.6|4432
1629381020000|2021-08-19 13:50:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|21201
1629381030000|2021-08-19 13:50:30|272.9||272.9||272.9||272.9||0
1629381040000|2021-08-19 13:50:40|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|3888
1629381050000|2021-08-19 13:50:50||272.7||272.7||272.7||272.7|0
1629381070000|2021-08-19 13:51:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.7|2555
1629381080000|2021-08-19 13:51:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|82
1629381110000|2021-08-19 13:51:50|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.5|12050
1629381150000|2021-08-19 13:52:30|272.6|272.5|272.6|272.4|272.6|272.5|272.5|272.4|9945
1629381170000|2021-08-19 13:52:50|272.5||272.5||272.5||272.5||0
1629381180000|2021-08-19 13:53:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|3785
1629381220000|2021-08-19 13:53:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|9415
1629381240000|2021-08-19 13:54:00|272.6||272.6||272.6||272.6||5061
1629381250000|2021-08-19 13:54:10|272.5||272.6||272.6||272.5||0
1629381260000|2021-08-19 13:54:20||272.5||272.5||272.5||272.5|0
1629381270000|2021-08-19 13:54:30|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|5319
1629381290000|2021-08-19 13:54:50||272.6||272.6||272.6||272.6|0
1629381300000|2021-08-19 13:55:00||272.5||272.5||272.5||272.5|0
1629381310000|2021-08-19 13:55:10|272.6||272.6||272.6||272.6||0
1629381330000|2021-08-19 13:55:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.5|962
1629381340000|2021-08-19 13:55:40||272.5||272.5||272.5||272.5|0
1629381350000|2021-08-19 13:55:50||272.6||272.6||272.6||272.6|0
1629381380000|2021-08-19 13:56:20|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|3166
1629381390000|2021-08-19 13:56:30|272.8|272.8|272.9|272.7|272.9|272.8|272.8|272.7|4264
1629381400000|2021-08-19 13:56:40|272.8||272.8||272.8||272.8||0
1629381460000|2021-08-19 13:57:40|272.9||272.8||272.9||272.8||0
1629381470000|2021-08-19 13:57:50|272.9|272.8|273|272.9|273|272.9|272.9|272.8|3314
1629381480000|2021-08-19 13:58:00|272.9|272.8|272.9|272.7|272.9|272.8|272.7|272.6|15087
1629381490000|2021-08-19 13:58:10|272.8||272.8||272.9||272.8||18
1629381500000|2021-08-19 13:58:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1629381540000|2021-08-19 13:59:00|273|272.9|272.9|272.8|273|272.9|272.9|272.8|1961
1629381560000|2021-08-19 13:59:20|273|272.9|273|272.8|273|272.9|273|272.8|7
1629381570000|2021-08-19 13:59:30|272.9||272.9||272.9||272.9||0
1629381580000|2021-08-19 13:59:40|273|272.9|273|272.8|273|272.9|273|272.8|6137
1629381590000|2021-08-19 13:59:50|272.9|272.9|272.9|272.8|272.9|272.9|272.9|272.8|0
1629381600000|2021-08-19 14:00:00|273|272.9|273.1|272.9|273.1|272.9|272.9|272.8|44339
1629381620000|2021-08-19 14:00:20|273|273|273.2|273.1|273.3|273.1|273|273|29464
1629381630000|2021-08-19 14:00:30|273.3||273.3||273.3||273.2||1682
1629381650000|2021-08-19 14:00:50||273.2||273.2||273.2||273.2|0
1629381660000|2021-08-19 14:01:00|||||||||1000
1629381670000|2021-08-19 14:01:10|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|953
1629381680000|2021-08-19 14:01:20|273.2|273.2|273.3|273.2|273.3|273.2|273.2|273.2|4800
1629381710000|2021-08-19 14:01:50|273.2|273.1|273.2|273.1|273.3|273.2|273.1|273|35505
1629381720000|2021-08-19 14:02:00|273.3||273.3||273.3||273.2||2500
1629381730000|2021-08-19 14:02:10|273.4|273.2|273.3|273.2|273.4|273.3|273.3|273.2|17625
1629381750000|2021-08-19 14:02:30|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|8893
1629381760000|2021-08-19 14:02:40|273.2|273.2|273.3|273.2|273.3|273.2|273.2|273.2|4624
1629381790000|2021-08-19 14:03:10||273.1||273.1||273.1||273.1|0
1629381800000|2021-08-19 14:03:20|273.2||273.2||273.2||273.2||0
1629381820000|2021-08-19 14:03:40|273.3||273.3||273.3||273.3||775
1629381860000|2021-08-19 14:04:20|273.2|273|273.2|273.1|273.2|273.1|273.1|273|8247
1629381870000|2021-08-19 14:04:30|||||||||759
1629381890000|2021-08-19 14:04:50|273.1|273|273.1|273|273.1|273|273.1|273|2037
1629381900000|2021-08-19 14:05:00|273|272.9|273.1|272.9|273.1|272.9|273|272.9|4856
1629381930000|2021-08-19 14:05:30|273|272.8|272.9|272.7|273|272.8|272.9|272.7|4682
1629381940000|2021-08-19 14:05:40|273|272.8|272.9|272.8|273|272.8|272.9|272.8|0
1629381960000|2021-08-19 14:06:00|273|272.9|272.9|272.8|273|272.9|272.9|272.8|10591
1629381990000|2021-08-19 14:06:30|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|6648
1629382000000|2021-08-19 14:06:40|272.7|272.5|272.7|272.6|272.7|272.6|272.7|272.5|0
1629382010000|2021-08-19 14:06:50|272.8||272.8||272.8||272.8||0
1629382030000|2021-08-19 14:07:10|272.7|272.7|272.9|272.8|272.9|272.8|272.7|272.7|1284
1629382060000|2021-08-19 14:07:40|273||272.9||273||272.9||0
1629382080000|2021-08-19 14:08:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.6|8354
1629382100000|2021-08-19 14:08:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|157
1629382130000|2021-08-19 14:08:50|||||||||22735
1629382140000|2021-08-19 14:09:00|272.6|272.5|272.7|272.6|272.8|272.7|272.6|272.5|22783
1629382150000|2021-08-19 14:09:10||272.5||272.5||272.5||272.5|1024
1629382180000|2021-08-19 14:09:40||272.6||272.6||272.6||272.6|0
1629382190000|2021-08-19 14:09:50|||||||||2500
1629382200000|2021-08-19 14:10:00|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|0
1629382210000|2021-08-19 14:10:10|272.8|272.7|272.8|272.6|272.8|272.7|272.7|272.6|0
1629382220000|2021-08-19 14:10:20||272.7||272.7||272.7||272.7|0
1629382230000|2021-08-19 14:10:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|3543
1629382240000|2021-08-19 14:10:40|273|272.7|273|272.8|273|272.9|272.9|272.7|2500
1629382270000|2021-08-19 14:11:10||272.9||272.8||272.9||272.8|0
1629382280000|2021-08-19 14:11:20||272.9||272.9||272.9||272.9|0
1629382290000|2021-08-19 14:11:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|728
1629382310000|2021-08-19 14:11:50|273|272.9|273|272.8|273|272.9|272.9|272.8|5883
1629382320000|2021-08-19 14:12:00|273.1|272.9|273.1|272.9|273.1|273|273.1|272.8|2106
1629382340000|2021-08-19 14:12:20|273.2|273|273.1|273|273.2|273|273.1|273|1
1629382360000|2021-08-19 14:12:40|273.2||273.1||273.2||273.1||0
1629382370000|2021-08-19 14:12:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1533
1629382380000|2021-08-19 14:13:00|273.3||273.3||273.3||273.3||10341
1629382400000|2021-08-19 14:13:20||273.2||273.2||273.2||273.2|0
1629382410000|2021-08-19 14:13:30||273.1||273.2||273.2||273.1|77
1629382470000|2021-08-19 14:14:30|273.2|273.1|272.7|272.6|273.3|273.2|272.7|272.6|47922
1629382510000|2021-08-19 14:15:10|272.6|272.5|272.5|272.4|272.6|272.5|272.4|272.3|25230
1629382520000|2021-08-19 14:15:20|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.4|4506
1629382550000|2021-08-19 14:15:50|||||||||224
1629382560000|2021-08-19 14:16:00|272.7|272.4|272.6|272.4|272.7|272.6|272.5|272.4|18105
1629382570000|2021-08-19 14:16:10||272.5||272.5||272.5||272.5|0
1629382580000|2021-08-19 14:16:20|272.7||272.6||272.7||272.6||0
1629382590000|2021-08-19 14:16:30|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|153
1629382600000|2021-08-19 14:16:40||272.5||272.4||272.5||272.4|0
1629382610000|2021-08-19 14:16:50||272.5||272.4||272.5||272.4|0
1629382620000|2021-08-19 14:17:00|272.5|272.5|272.6|272.4|272.6|272.5|272.5|272.4|0
1629382640000|2021-08-19 14:17:20|272.5||272.5||272.5||272.5||0
1629382680000|2021-08-19 14:18:00|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.4|6101
1629382690000|2021-08-19 14:18:10|272.7||272.7||272.7||272.7||0
1629382710000|2021-08-19 14:18:30|272.6|272.6|272.6|272.5|272.7|272.6|272.6|272.5|0
1629382720000|2021-08-19 14:18:40|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|5337
1629382730000|2021-08-19 14:18:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1629382740000|2021-08-19 14:19:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1629382770000|2021-08-19 14:19:30||272.6||272.6||272.6||272.6|60
1629382790000|2021-08-19 14:19:50|272.7|272.5|272.7|272.6|272.7|272.6|272.6|272.5|9555
1629382800000|2021-08-19 14:20:00|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|6546
1629382840000|2021-08-19 14:20:40||272.7||272.6||272.7||272.6|4
1629382860000|2021-08-19 14:21:00|272.7|272.5|272.7|272.6|272.7|272.6|272.6|272.5|3963
1629382880000|2021-08-19 14:21:20|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|2669
1629382910000|2021-08-19 14:21:50|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|186
1629382920000|2021-08-19 14:22:00|272.7||272.6||272.7||272.6||0
1629382930000|2021-08-19 14:22:10|272.7||272.7||272.7||272.7||0
1629382950000|2021-08-19 14:22:30|272.6||272.6||272.6||272.6||0
1629383030000|2021-08-19 14:23:50|272.5|272.4|272.5|272.4|272.6|272.4|272.5|272.4|4175
1629383060000|2021-08-19 14:24:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|3670
1629383120000|2021-08-19 14:25:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|7196
1629383130000|2021-08-19 14:25:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|4551
1629383170000|2021-08-19 14:26:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|2013
1629383280000|2021-08-19 14:28:00|272.6|272.3|272.5|272.3|272.6|272.3|272.4|272.3|57303
1629383290000|2021-08-19 14:28:10|272.4|272.2|272.4|272.3|272.4|272.3|272.4|272.2|5015
1629383300000|2021-08-19 14:28:20|272.5||272.5||272.5||272.5||2640
1629383320000|2021-08-19 14:28:40||272.4||272.4||272.4||272.4|0
1629383350000|2021-08-19 14:29:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|2600
1629383360000|2021-08-19 14:29:20|||||||||100
1629383370000|2021-08-19 14:29:30|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|1548
1629383390000|2021-08-19 14:29:50|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|2496
1629383400000|2021-08-19 14:30:00||272.3||272.3||272.3||272.3|0
1629383450000|2021-08-19 14:30:50||272.2||272.2||272.2||272.2|1436
1629383460000|2021-08-19 14:31:00|272.3||272.3||272.3||272.3||0
1629383500000|2021-08-19 14:31:40|272.4|272.3|272.4|272.3|272.4|272.3|272.3|272.3|4
1629383540000|2021-08-19 14:32:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1629383570000|2021-08-19 14:32:50||272.1||272.2||272.2||272.1|2963
1629383590000|2021-08-19 14:33:10|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|4385
1629383630000|2021-08-19 14:33:50|||||||||2000
1629383660000|2021-08-19 14:34:20|||||||||2253
1629383700000|2021-08-19 14:35:00|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|3074
1629383710000|2021-08-19 14:35:10||272.1||272.1||272.1||272.1|212
1629383720000|2021-08-19 14:35:20|272.2|272|272.1|271.9|272.2|272|272.1|271.9|1415
1629383750000|2021-08-19 14:35:50|272|271.8|271.9|271.8|272|271.8|271.9|271.8|0
1629383760000|2021-08-19 14:36:00|272|271.9|272|271.8|272|271.9|272|271.8|6288
1629383770000|2021-08-19 14:36:10||271.9||271.9||271.9||271.9|0
1629383780000|2021-08-19 14:36:20|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|2030
1629383790000|2021-08-19 14:36:30||271.8||271.8||271.8||271.8|0
1629383800000|2021-08-19 14:36:40|272|271.9|272.2|272|272.2|272.1|272|271.9|29336
1629383810000|2021-08-19 14:36:50||272.1||272.1||272.1||272.1|13229
1629383870000|2021-08-19 14:37:50|272.1|272|272.1|272|272.1|272|272.1|272|3146
1629383900000|2021-08-19 14:38:20|272|271.9|272.1|272|272.1|272|272|271.9|4630
1629383970000|2021-08-19 14:39:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272|8096
1629384010000|2021-08-19 14:40:10|||||||||79
1629384030000|2021-08-19 14:40:30|272.1|272|272.1|272|272.2|272|272.1|272|2695
1629384040000|2021-08-19 14:40:40|||||||||1
1629384080000|2021-08-19 14:41:20|272.2|272.1|272.2|272|272.2|272.1|272.1|272|8751
1629384100000|2021-08-19 14:41:40||272.1||272.1||272.1||272.1|0
1629384110000|2021-08-19 14:41:50|||||||||78
1629384130000|2021-08-19 14:42:10|272.1|272|272.1|272|272.2|272|272.1|272|1267
1629384170000|2021-08-19 14:42:50|272|271.9|271.9|271.8|272|271.9|271.9|271.8|3653
1629384180000|2021-08-19 14:43:00|||||||||418
1629384220000|2021-08-19 14:43:40|||||||||740
1629384290000|2021-08-19 14:44:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|392
1629384300000|2021-08-19 14:45:00|271.9||271.9||271.9||271.8||5388
1629384320000|2021-08-19 14:45:20||271.8||271.8||271.8||271.8|27
1629384360000|2021-08-19 14:46:00|272|271.9|272|271.9|272|271.9|272|271.9|11136
1629384430000|2021-08-19 14:47:10|||||||||100
1629384450000|2021-08-19 14:47:30|||||||||200
1629384480000|2021-08-19 14:48:00|271.9|271.8|271.9|271.8|272|271.8|271.9|271.8|5164
1629384490000|2021-08-19 14:48:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2388
1629384520000|2021-08-19 14:48:40|271.7|271.6|271.7|271.6|271.8|271.7|271.7|271.6|8575
1629384540000|2021-08-19 14:49:00|271.8||271.8||271.8||271.7||6987
1629384560000|2021-08-19 14:49:20|271.9|271.7|271.8|271.7|271.9|271.7|271.8|271.6|7201
1629384570000|2021-08-19 14:49:30|271.9||271.9||271.9||271.9||3549
1629384590000|2021-08-19 14:49:50|||||||||129
1629384610000|2021-08-19 14:50:10|272|271.8|272|271.8|272|271.8|272|271.8|6698
1629384620000|2021-08-19 14:50:20|271.9||271.9||271.9||271.9||0
1629384650000|2021-08-19 14:50:50|272||271.9||272||271.9||6107
1629384700000|2021-08-19 14:51:40|||||||||100
1629384710000|2021-08-19 14:51:50|272|271.9|272|271.9|272|271.9|272|271.9|7774
1629384760000|2021-08-19 14:52:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|311
1629384780000|2021-08-19 14:53:00|272|271.9|272|271.9|272|271.9|272|271.9|7473
1629384810000|2021-08-19 14:53:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|9038
1629384820000|2021-08-19 14:53:40|272|271.9|272|271.8|272|271.9|272|271.8|5853
1629384840000|2021-08-19 14:54:00|271.9||271.9||271.9||271.9||0
1629384910000|2021-08-19 14:55:10|272|271.9|271.9|271.8|272|271.9|271.9|271.8|6090
1629384940000|2021-08-19 14:55:40|272||272||272||271.9||7856
1629384950000|2021-08-19 14:55:50||271.9||271.8||271.9||271.8|0
1629384970000|2021-08-19 14:56:10||271.9||271.9||271.9||271.9|0
1629384980000|2021-08-19 14:56:20|271.9|271.8|272|271.8|272|271.9|271.9|271.8|4284
1629385010000|2021-08-19 14:56:50||271.9||271.9||271.9||271.9|0
1629385060000|2021-08-19 14:57:40|272.1|272|272.1|272|272.2|272.1|272|271.9|27626
1629385070000|2021-08-19 14:57:50|272|271.9|272|271.9|272.1|272|272|271.9|188
1629385080000|2021-08-19 14:58:00|272.1|272|272|271.9|272.1|272|272|271.9|2186
1629385090000|2021-08-19 14:58:10|272.1|272|272.1|272|272.1|272|272.1|272|620
1629385100000|2021-08-19 14:58:20|||||||||90
1629385150000|2021-08-19 14:59:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|10570
1629385160000|2021-08-19 14:59:20|||||||||100
1629385170000|2021-08-19 14:59:30|272.3||272.3||272.3||272.3||2205
1629385210000|2021-08-19 15:00:10|272.2|272|272.1|272|272.2|272|272.1|272|18033
1629385230000|2021-08-19 15:00:30|272.2|272.1|272.1|272|272.2|272.1|272.1|272|2439
1629385250000|2021-08-19 15:00:50|272.2||272.2||272.2||272.2||0
1629385270000|2021-08-19 15:01:10|272.1||272.1||272.1||272.1||0
1629385280000|2021-08-19 15:01:20|272.2|272.1|272.1|272|272.2|272.1|272.1|272|4596
1629385290000|2021-08-19 15:01:30|272.2|272.1|272.1|272|272.2|272.1|272.1|272|2510
1629385310000|2021-08-19 15:01:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|2287
1629385380000|2021-08-19 15:03:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|8782
1629385440000|2021-08-19 15:04:00|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|15474
1629385490000|2021-08-19 15:04:50|272.3||272.3||272.3||272.3||717
1629385500000|2021-08-19 15:05:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|1623
1629385510000|2021-08-19 15:05:10|||||||||1875
1629385520000|2021-08-19 15:05:20|||||||||1000
1629385630000|2021-08-19 15:07:10|272.3|272.2|272.3|272.2|272.4|272.2|272.3|272.2|287
1629385660000|2021-08-19 15:07:40|272.2|272.1|272.2|272.1|272.3|272.2|272.2|272.1|4599
1629385670000|2021-08-19 15:07:50|||||||||1103
1629385680000|2021-08-19 15:08:00|272.1|272|272.2|272.1|272.2|272.1|272.1|272|16581
1629385770000|2021-08-19 15:09:30|272.1|272|272.1|272|272.1|272|272.1|272|1481
1629385860000|2021-08-19 15:11:00|272.2|272.1|272.2|272|272.2|272.1|272.1|272|4244
1629385870000|2021-08-19 15:11:10||272.1||272.1||272.1||272.1|66
1629385890000|2021-08-19 15:11:30|272.3|272.2|272.4|272.2|272.4|272.2|272.3|272.2|4425
1629385900000|2021-08-19 15:11:40|272.3||272.3||272.3||272.3||0
1629385910000|2021-08-19 15:11:50|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|5273
1629385920000|2021-08-19 15:12:00||272.2||272.2||272.2||272.2|0
1629385930000|2021-08-19 15:12:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|1603
1629385950000|2021-08-19 15:12:30|272.1|272|272.1|272|272.2|272|272.1|272|5146
1629385980000|2021-08-19 15:13:00|272|271.9|272.1|271.9|272.1|272|272|271.9|7702
1629385990000|2021-08-19 15:13:10||272||272||272||272|0
1629386000000|2021-08-19 15:13:20|||||||||9962
1629386050000|2021-08-19 15:14:10|272|271.9|272|271.9|272|271.9|272|271.9|7016
1629386060000|2021-08-19 15:14:20|272.1|272|272.1|271.9|272.1|272|272.1|271.9|5096
1629386070000|2021-08-19 15:14:30|272||272||272.1||272||1737
1629386080000|2021-08-19 15:14:40|272.1|272|272.1|272|272.1|272|272.1|272|3078
1629386150000|2021-08-19 15:15:50|272|271.9|272|271.9|272|271.9|272|271.9|784
1629386160000|2021-08-19 15:16:00|272.1|272|272.1|271.9|272.1|272|272|271.9|4663
1629386170000|2021-08-19 15:16:10|272|272|272|271.9|272|272|272|271.9|97
1629386180000|2021-08-19 15:16:20|272.1|272|272.1|271.9|272.1|272|272.1|271.9|6996
1629386190000|2021-08-19 15:16:30|272||272||272||272||300
1629386200000|2021-08-19 15:16:40|272.1|272|272.1|271.9|272.1|272|272.1|271.9|131
1629386210000|2021-08-19 15:16:50||272||272||272||272|0
1629386220000|2021-08-19 15:17:00|272|271.9|272|271.9|272|271.9|272|271.9|160
1629386280000|2021-08-19 15:18:00|||||||||250
1629386310000|2021-08-19 15:18:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|10992
1629386340000|2021-08-19 15:19:00|272|271.9|272|271.8|272|271.9|272|271.8|5099
1629386360000|2021-08-19 15:19:20|271.9|271.9|271.9|271.8|272|271.9|271.9|271.8|5494
1629386370000|2021-08-19 15:19:30|272||272||272||271.9||4812
1629386390000|2021-08-19 15:19:50||271.9||271.9||271.9||271.9|131
1629386410000|2021-08-19 15:20:10|||||||||10
1629386430000|2021-08-19 15:20:30|272.1|272|272.2|272.1|272.2|272.1|272.1|272|5812
1629386480000|2021-08-19 15:21:20|272.1|272|272.1|272|272.1|272|272.1|272|3671
1629386580000|2021-08-19 15:23:00|||||||||1990
1629386680000|2021-08-19 15:24:40|||||||||197
1629386710000|2021-08-19 15:25:10|||||||||626
1629386720000|2021-08-19 15:25:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|22621
1629386730000|2021-08-19 15:25:30|272.1|272|272.1|272|272.1|272.1|272.1|272|10638
1629386750000|2021-08-19 15:25:50|||||||||5288
1629386790000|2021-08-19 15:26:30|272|271.9|272.1|271.9|272.1|271.9|272|271.9|28812
1629386800000|2021-08-19 15:26:40|272||272||272||272||0
1629386810000|2021-08-19 15:26:50|271.9|271.8|272|271.9|272|271.9|271.9|271.8|18825
1629386860000|2021-08-19 15:27:40|||||||||2054
1629386880000|2021-08-19 15:28:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|17395
1629386890000|2021-08-19 15:28:10|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|17924
1629386910000|2021-08-19 15:28:30||271.8||271.8||271.8||271.8|0
1629386930000|2021-08-19 15:28:50|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|8377
1629386960000|2021-08-19 15:29:20|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|3975
1629386980000|2021-08-19 15:29:40|271.8||271.8||271.9||271.8||12420
1629386990000|2021-08-19 15:29:50|271.9||271.9||271.9||271.8||431
1629442820000|2021-08-20 07:00:20|271.5|270.8|271|270.6|271.5|271.1|271|270.6|31728
1629442830000|2021-08-20 07:00:30|270.9|270.7|270.9|270.6|270.9|270.7|270.9|270.6|0
1629442840000|2021-08-20 07:00:40|270.8|270.5|270.8|270.5|270.8|270.6|270.8|270.5|2574
1629442850000|2021-08-20 07:00:50|270.7|270.4|270.7|270.3|270.7|270.4|270.6|270.2|1896
1629442860000|2021-08-20 07:01:00|270.8|270.4|270.9|270.7|270.9|270.7|270.8|270.4|10462
1629442870000|2021-08-20 07:01:10||270.6||270.6||270.6||270.6|0
1629442880000|2021-08-20 07:01:20|270.8|270.7|271.4|271.1|271.4|271.1|270.8|270.7|3520
1629442890000|2021-08-20 07:01:30|271.3|271|271.4|271.1|271.4|271.1|271.2|270.8|11962
1629442920000|2021-08-20 07:02:00|271.5|271.2|271.6|271.5|271.6|271.5|271.5|271.2|3446
1629442930000|2021-08-20 07:02:10|271.5|271.4|271.4|271.1|271.5|271.5|271.3|271|841
1629442940000|2021-08-20 07:02:20|271.5||271.5||271.5||271.5||0
1629443000000|2021-08-20 07:03:20|271.4|271|271.5|271.3|271.5|271.4|271.3|271|11106
1629443010000|2021-08-20 07:03:30|271.4|271.2|271.5|271.3|271.5|271.3|271.4|271.2|3649
1629443050000|2021-08-20 07:04:10|271.6|271.4|271.8|271.6|271.8|271.6|271.6|271.4|29794
1629443060000|2021-08-20 07:04:20|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1629443080000|2021-08-20 07:04:40|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1629443090000|2021-08-20 07:04:50|272.2|272|272.1|271.8|272.3|272|272|271.8|2567
1629443100000|2021-08-20 07:05:00|272|271.9|272.2|271.9|272.2|271.9|272|271.9|0
1629443110000|2021-08-20 07:05:10|272.1||272.1||272.1||272.1||0
1629443130000|2021-08-20 07:05:30|272|271.8|272.1|271.8|272.1|271.8|272|271.8|1376
1629443140000|2021-08-20 07:05:40|272||272||272||272||0
1629443150000|2021-08-20 07:05:50|272.1|271.7|271.8|271.6|272.1|271.7|271.8|271.4|2500
1629443160000|2021-08-20 07:06:00|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1629443190000|2021-08-20 07:06:30|271.7|271.4|271.7|271.4|271.7|271.4|271.6|271.4|1
1629443200000|2021-08-20 07:06:40|271.6|271.2|271.5|271.3|271.6|271.3|271.5|271.2|0
1629443210000|2021-08-20 07:06:50|271.6|271.2|271.5|271.3|271.6|271.3|271.5|271.2|0
1629443230000|2021-08-20 07:07:10|271.6|271.4|271.6|271.3|271.7|271.4|271.6|271.3|48
1629443290000|2021-08-20 07:08:10|||||||||1410
1629443300000|2021-08-20 07:08:20|271.7|271.4|272|271.8|272.1|271.8|271.7|271.4|14123
1629443310000|2021-08-20 07:08:30|271.8|271.7|272|271.7|272|271.7|271.8|271.5|7829
1629443320000|2021-08-20 07:08:40||271.8||271.8||271.8||271.8|0
1629443350000|2021-08-20 07:09:10|272.1|271.9|272.2|271.9|272.2|272|272.1|271.9|9862
1629443360000|2021-08-20 07:09:20||272||272||272||272|0
1629443370000|2021-08-20 07:09:30|272.3|272.1|272.3|272|272.4|272.1|272.3|272|0
1629443380000|2021-08-20 07:09:40|272.2|271.9|272.1|271.8|272.2|271.9|272.1|271.8|3871
1629443390000|2021-08-20 07:09:50|272.2|271.9|272.1|271.9|272.3|272|272.1|271.9|710
1629443400000|2021-08-20 07:10:00||272||272||272||271.9|3109
1629443410000|2021-08-20 07:10:10|272.2|272.1|272.3|272.1|272.3|272.1|272.2|272.1|646
1629443420000|2021-08-20 07:10:20||272||272||272||272|0
1629443430000|2021-08-20 07:10:30|272.2|271.9|272.1|271.8|272.2|272|272.1|271.8|10442
1629443440000|2021-08-20 07:10:40|272|271.7|271.7|271.5|272|271.7|271.7|271.5|4200
1629443480000|2021-08-20 07:11:20|271.6|271.4|271.6|271.3|271.6|271.4|271.6|271.3|163
1629443500000|2021-08-20 07:11:40|271.7|271.4|271.7|271.4|271.7|271.4|271.7|271.4|0
1629443510000|2021-08-20 07:11:50|271.6|271.3|271.6|271.3|271.6|271.3|271.6|271.3|0
1629443520000|2021-08-20 07:12:00||271.4||271.3||271.4||271.3|0
1629443530000|2021-08-20 07:12:10||271.4||271.4||271.4||271.4|0
1629443540000|2021-08-20 07:12:20|271.5|271.3|271.6|271.3|271.6|271.3|271.4|271.1|0
1629443560000|2021-08-20 07:12:40|271.7|271.4|271.6|271.4|271.7|271.4|271.6|271.4|0
1629443570000|2021-08-20 07:12:50|271.7|271.5|271.6|271.3|271.7|271.5|271.6|271.3|0
1629443590000|2021-08-20 07:13:10|271.7|271.4|271.8|271.6|271.8|271.6|271.7|271.4|7055
1629443600000|2021-08-20 07:13:20|271.9|271.7|272|271.7|272|271.7|271.9|271.7|0
1629443610000|2021-08-20 07:13:30|271.9|271.6|271.8|271.6|272|271.6|271.7|271.6|2500
1629443620000|2021-08-20 07:13:40|271.9||271.9||271.9||271.9||0
1629443640000|2021-08-20 07:14:00|271.8||271.8||271.8||271.8||0
1629443660000|2021-08-20 07:14:20|271.7||271.8||271.8||271.7||0
1629443670000|2021-08-20 07:14:30|271.7||271.7||271.7||271.7||0
1629443680000|2021-08-20 07:14:40|271.8||271.7||271.8||271.7||0
1629443690000|2021-08-20 07:14:50|271.8||271.8||271.8||271.8||0
1629443700000|2021-08-20 07:15:00|271.7||271.8||271.8||271.7||0
1629443710000|2021-08-20 07:15:10||271.7||271.7||271.7||271.7|0
1629443720000|2021-08-20 07:15:20|271.9||271.9||272||271.9||42
1629443740000|2021-08-20 07:15:40||271.8||271.7||271.8||271.7|586
1629443760000|2021-08-20 07:16:00|||||||||1934
1629443790000|2021-08-20 07:16:30|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|59
1629443800000|2021-08-20 07:16:40|271.7||271.8||271.8||271.7||0
1629443850000|2021-08-20 07:17:30|271.7|271.5|271.8|271.6|271.8|271.6|271.6|271.5|11395
1629443870000|2021-08-20 07:17:50|271.9|271.7|272|271.8|272|271.8|271.9|271.7|2226
1629443880000|2021-08-20 07:18:00|272.1|271.9|271.9|271.7|272.1|271.9|271.9|271.7|7274
1629443900000|2021-08-20 07:18:20|271.8||271.8||271.8||271.8||0
1629443910000|2021-08-20 07:18:30|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|3301
1629443930000|2021-08-20 07:18:50|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1629443960000|2021-08-20 07:19:20||271.6||271.6||271.6||271.6|0
1629443970000|2021-08-20 07:19:30|271.8|271.5|271.7|271.5|271.8|271.5|271.7|271.5|0
1629443990000|2021-08-20 07:19:50|271.8|271.6|271.9|271.7|271.9|271.7|271.8|271.6|9096
1629444010000|2021-08-20 07:20:10|272|271.8|272|271.8|272|271.8|271.9|271.7|4000
1629444020000|2021-08-20 07:20:20|271.9|271.9|272.2|272|272.2|272|271.9|271.9|8764
1629444040000|2021-08-20 07:20:40|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.8|9430
1629444060000|2021-08-20 07:21:00|272|271.8|271.9|271.6|272|271.8|271.7|271.6|11170
1629444110000|2021-08-20 07:21:50|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|0
1629444120000|2021-08-20 07:22:00||271.7||271.7||271.7||271.7|0
1629444140000|2021-08-20 07:22:20|271.9|271.8|272|271.8|272|271.8|271.9|271.8|10218
1629444150000|2021-08-20 07:22:30|271.9|271.7|271.9|271.7|271.9|271.7|271.8|271.7|3200
1629444170000|2021-08-20 07:22:50||271.6||271.6||271.6||271.6|0
1629444210000|2021-08-20 07:23:30||271.7||271.6||271.7||271.6|0
1629444220000|2021-08-20 07:23:40||271.7||271.6||271.7||271.6|0
1629444230000|2021-08-20 07:23:50||271.7||271.7||271.7||271.7|0
1629444250000|2021-08-20 07:24:10|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1629444260000|2021-08-20 07:24:20|271.7|271.5|271.6|271.5|271.7|271.5|271.6|271.4|1089
1629444280000|2021-08-20 07:24:40|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|96
1629444290000|2021-08-20 07:24:50|271.6|271.4|271.5|271.3|271.6|271.4|271.5|271.3|0
1629444300000|2021-08-20 07:25:00|271.4|271.2|271.5|271.3|271.5|271.3|271.3|271.2|6704
1629444310000|2021-08-20 07:25:10|271.6|271.4|271.5|271.3|271.6|271.4|271.4|271.3|4700
1629444320000|2021-08-20 07:25:20||271.4||271.4||271.4||271.4|0
1629444330000|2021-08-20 07:25:30||271.3||271.3||271.3||271.3|0
1629444340000|2021-08-20 07:25:40|271.4|271.2|271.4|271.2|271.4|271.3|271.3|271.2|2203
1629444350000|2021-08-20 07:25:50|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1629444360000|2021-08-20 07:26:00|271.2|271|271.2|271|271.3|271.1|271.2|271|9245
1629444400000|2021-08-20 07:26:40||271.1||271||271.1||271|1843
1629444420000|2021-08-20 07:27:00|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|0
1629444430000|2021-08-20 07:27:10|271.2|271|271.2|271|271.2|271.1|271.2|271|5238
1629444440000|2021-08-20 07:27:20|271.1|270.9|271.1|270.9|271.1|271|271.1|270.9|0
1629444450000|2021-08-20 07:27:30|271|271|271.2|271|271.2|271.1|271|270.9|22333
1629444470000|2021-08-20 07:27:50|271.3|271.1|271.2|271|271.3|271.2|271.2|271|2606
1629444480000|2021-08-20 07:28:00|271.1||271.1||271.1||271.1||0
1629444540000|2021-08-20 07:29:00|271|270.9|271.2|271|271.2|271|270.9|270.8|6522
1629444560000|2021-08-20 07:29:20|271.3|271.1|271.2|271|271.3|271.1|271.2|271|872
1629444610000|2021-08-20 07:30:10|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271|719
1629444620000|2021-08-20 07:30:20|271.4|271.2|271.4|271.2|271.4|271.3|271.4|271.2|2648
1629444640000|2021-08-20 07:30:40||271.3||271.3||271.3||271.2|0
1629444670000|2021-08-20 07:31:10|271.3|271.2|271.4|271.3|271.5|271.3|271.3|271.2|15729
1629444690000|2021-08-20 07:31:30|271.5|271.4|271.5|271.4|271.6|271.4|271.5|271.3|1175
1629444700000|2021-08-20 07:31:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|0
1629444730000|2021-08-20 07:32:10|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|1290
1629444740000|2021-08-20 07:32:20|271.4||271.4||271.4||271.4||0
1629444750000|2021-08-20 07:32:30|||||||||1500
1629444790000|2021-08-20 07:33:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1629444810000|2021-08-20 07:33:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|1327
1629444830000|2021-08-20 07:33:50|271.3|271.2|271.2|271|271.3|271.2|271.2|271|5824
1629444840000|2021-08-20 07:34:00|271.1||271.2||271.2||271.1||2000
1629444850000|2021-08-20 07:34:10|271.3|271.1|271.3|271.2|271.4|271.2|271.3|271.1|0
1629444880000|2021-08-20 07:34:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1716
1629444900000|2021-08-20 07:35:00||271||271.1||271.1||271|0
1629444910000|2021-08-20 07:35:10||271||271||271||271|0
1629444950000|2021-08-20 07:35:50||271.1||271.1||271.1||271.1|0
1629444960000|2021-08-20 07:36:00||271||271||271||271|0
1629444970000|2021-08-20 07:36:10||271.1||271.1||271.1||271.1|0
1629444980000|2021-08-20 07:36:20|271.3||271.3||271.3||271.3||10828
1629444990000|2021-08-20 07:36:30|271.4|271.2|271.4|271.1|271.4|271.2|271.4|271.1|1475
1629445000000|2021-08-20 07:36:40|271.3||271.3||271.3||271.2||3791
1629445020000|2021-08-20 07:37:00||271.2||271.2||271.2||271.2|0
1629445060000|2021-08-20 07:37:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|2927
1629445070000|2021-08-20 07:37:50|271.1|271|271.1|271|271.1|271.1|271.1|271|1447
1629445080000|2021-08-20 07:38:00|271|270.9|271|270.8|271.1|270.9|271|270.8|4030
1629445120000|2021-08-20 07:38:40|270.9|270.9|271|270.8|271|270.9|270.9|270.8|4532
1629445130000|2021-08-20 07:38:50|270.9|270.7|270.9|270.7|270.9|270.7|270.8|270.7|4533
1629445140000|2021-08-20 07:39:00|270.8||270.9||270.9||270.8||1809
1629445150000|2021-08-20 07:39:10|270.8|270.6|270.7|270.6|270.8|270.7|270.7|270.5|2500
1629445160000|2021-08-20 07:39:20|270.8||270.8||270.8||270.8||0
1629445200000|2021-08-20 07:40:00|270.9|270.7|270.9|270.8|270.9|270.8|270.9|270.7|2500
1629445220000|2021-08-20 07:40:20|271||271||271||270.9||0
1629445240000|2021-08-20 07:40:40|270.9|270.7|270.8|270.6|270.9|270.7|270.8|270.6|1934
1629445270000|2021-08-20 07:41:10||270.7||270.7||270.7||270.7|0
1629445290000|2021-08-20 07:41:30|||||||||1672
1629445300000|2021-08-20 07:41:40|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|1876
1629445310000|2021-08-20 07:41:50|270.9|270.6|270.8|270.7|270.9|270.7|270.8|270.6|10674
1629445320000|2021-08-20 07:42:00|||||||||3000
1629445330000|2021-08-20 07:42:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.7|2073
1629445340000|2021-08-20 07:42:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|0
1629445360000|2021-08-20 07:42:40|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.8|0
1629445370000|2021-08-20 07:42:50||270.7||270.7||270.7||270.7|0
1629445380000|2021-08-20 07:43:00|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|0
1629445420000|2021-08-20 07:43:40|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|503
1629445430000|2021-08-20 07:43:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|0
1629445440000|2021-08-20 07:44:00|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|0
1629445450000|2021-08-20 07:44:10|270.8||270.8||270.8||270.8||0
1629445460000|2021-08-20 07:44:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.7|488
1629445470000|2021-08-20 07:44:30||270.7||270.7||270.7||270.7|0
1629445480000|2021-08-20 07:44:40|270.8|270.8|270.9|270.7|270.9|270.8|270.8|270.7|4522
1629445490000|2021-08-20 07:44:50|270.8||270.9||270.9||270.8||0
1629445500000|2021-08-20 07:45:00||270.8||270.8||270.8||270.8|0
1629445510000|2021-08-20 07:45:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|3735
1629445520000|2021-08-20 07:45:20|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|1077
1629445550000|2021-08-20 07:45:50|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|11614
1629445560000|2021-08-20 07:46:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.7|24684
1629445570000|2021-08-20 07:46:10||270.7||270.7||270.7||270.7|0
1629445580000|2021-08-20 07:46:20|270.8|270.8|270.8|270.7|270.9|270.8|270.8|270.7|1663
1629445610000|2021-08-20 07:46:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1713
1629445620000|2021-08-20 07:47:00|271|270.9|271|270.8|271|270.9|271|270.8|5051
1629445700000|2021-08-20 07:48:20||270.9||270.8||270.9||270.8|71
1629445720000|2021-08-20 07:48:40|271.1|270.9|271.1|271|271.1|271|271.1|270.9|16363
1629445730000|2021-08-20 07:48:50|271|270.9|271|270.9|271|270.9|271|270.9|4600
1629445750000|2021-08-20 07:49:10|270.9|270.8|271|270.9|271|270.9|270.9|270.8|8305
1629445800000|2021-08-20 07:50:00|271.1|271|271|270.9|271.1|271|271|270.9|3153
1629445810000|2021-08-20 07:50:10||270.8||270.8||270.8||270.8|0
1629445860000|2021-08-20 07:51:00|270.9||271||271||270.9||0
1629445920000|2021-08-20 07:52:00|270.9||270.9||270.9||270.9||0
1629445930000|2021-08-20 07:52:10||270.7||270.8||270.8||270.7|5600
1629445950000|2021-08-20 07:52:30||270.7||270.7||270.7||270.7|2055
1629445960000|2021-08-20 07:52:40||270.8||270.7||270.8||270.7|0
1629445970000|2021-08-20 07:52:50|270.8|270.8|270.9|270.8|270.9|270.8|270.8|270.7|6668
1629445990000|2021-08-20 07:53:10||270.7||270.7||270.7||270.7|1313
1629446000000|2021-08-20 07:53:20||270.8||270.8||270.8||270.8|0
1629446010000|2021-08-20 07:53:30|||||||||704
1629446020000|2021-08-20 07:53:40||270.7||270.7||270.7||270.7|0
1629446030000|2021-08-20 07:53:50|270.8||270.8||270.8||270.8||55
1629446040000|2021-08-20 07:54:00|270.9||270.8||270.9||270.8||0
1629446060000|2021-08-20 07:54:20|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|4908
1629446070000|2021-08-20 07:54:30|270.9|270.7|270.9|270.7|270.9|270.8|270.8|270.7|0
1629446080000|2021-08-20 07:54:40||270.8||270.8||270.8||270.8|0
1629446110000|2021-08-20 07:55:10|271|270.9|271.1|271|271.1|271|271|270.9|0
1629446180000|2021-08-20 07:56:20||270.9||271||271||270.9|0
1629446190000|2021-08-20 07:56:30|271|270.9|271|270.9|271|270.9|271|270.9|0
1629446200000|2021-08-20 07:56:40|271.1|271|271.1|271|271.1|271|271.1|271|0
1629446210000|2021-08-20 07:56:50|271.2||271.1||271.2||271.1||0
1629446220000|2021-08-20 07:57:00|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|4614
1629446230000|2021-08-20 07:57:10|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|0
1629446240000|2021-08-20 07:57:20|271.1|271|271.1|271|271.1|271|271.1|271|1653
1629446260000|2021-08-20 07:57:40||270.9||271||271||270.9|0
1629446280000|2021-08-20 07:58:00|271.2|271.1|271.2|271.1|271.3|271.1|271.1|271.1|3124
1629446290000|2021-08-20 07:58:10||271||271||271||271|0
1629446300000|2021-08-20 07:58:20|271.3|271.1|271.3|271.1|271.3|271.1|271.2|271.1|0
1629446310000|2021-08-20 07:58:30|271.2||271.2||271.2||271.2||0
1629446320000|2021-08-20 07:58:40||271||271||271||271|0
1629446380000|2021-08-20 07:59:40|271.1||271.2||271.2||271.1||0
1629446400000|2021-08-20 08:00:00|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1629446410000|2021-08-20 08:00:10|271.4|271.2|271.4|271.3|271.4|271.3|271.4|271.2|0
1629446450000|2021-08-20 08:00:50|271.5||271.5||271.5||271.5||0
1629446460000|2021-08-20 08:01:00|271.4|271.4|271.5|271.4|271.5|271.4|271.4|271.4|471
1629446470000|2021-08-20 08:01:10|271.6||271.6||271.6||271.6||0
1629446480000|2021-08-20 08:01:20|271.5||271.5||271.5||271.5||0
1629446490000|2021-08-20 08:01:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|493
1629446500000|2021-08-20 08:01:40|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|3860
1629446510000|2021-08-20 08:01:50|271.6||271.7||271.7||271.6||1086
1629446600000|2021-08-20 08:03:20|271.8|271.6|271.7|271.6|271.8|271.7|271.7|271.6|3809
1629446680000|2021-08-20 08:04:40|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|6502
1629446720000|2021-08-20 08:05:20||271.6||271.6||271.6||271.6|0
1629446730000|2021-08-20 08:05:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1097
1629446760000|2021-08-20 08:06:00|271.7|271.6|271.7|271.6|271.8|271.7|271.7|271.6|2773
1629446770000|2021-08-20 08:06:10|271.8||271.7||271.8||271.7||0
1629446780000|2021-08-20 08:06:20|271.8|271.7|271.8|271.6|271.8|271.7|271.7|271.6|5513
1629446790000|2021-08-20 08:06:30|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|1358
1629446850000|2021-08-20 08:07:30|271.8|271.6|271.8|271.6|271.8|271.6|271.7|271.5|3170
1629446860000|2021-08-20 08:07:40|271.7||271.8||271.8||271.7||0
1629446880000|2021-08-20 08:08:00||271.7||271.7||271.7||271.7|0
1629446900000|2021-08-20 08:08:20|271.7|271.6|271.7|271.6|271.8|271.7|271.7|271.6|8193
1629446920000|2021-08-20 08:08:40|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|4794
1629446940000|2021-08-20 08:09:00|271.6|271.4|271.6|271.5|271.6|271.5|271.6|271.4|0
1629446980000|2021-08-20 08:09:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|1203
1629446990000|2021-08-20 08:09:50|||||||||679
1629447000000|2021-08-20 08:10:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.4|653
1629447050000|2021-08-20 08:10:50|271.7||271.7||271.7||271.7||1290
1629447090000|2021-08-20 08:11:30|271.8|271.6|271.8|271.7|271.8|271.7|271.8|271.6|458
1629447100000|2021-08-20 08:11:40|271.7|271.6|271.9|271.7|271.9|271.7|271.7|271.6|7875
1629447190000|2021-08-20 08:13:10|271.8||271.8||271.8||271.8||4452
1629447200000|2021-08-20 08:13:20||271.6||271.7||271.7||271.6|0
1629447210000|2021-08-20 08:13:30|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|1330
1629447220000|2021-08-20 08:13:40||271.7||271.7||271.7||271.7|0
1629447230000|2021-08-20 08:13:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|1289
1629447240000|2021-08-20 08:14:00|271.8||271.8||271.8||271.8||1105
1629447250000|2021-08-20 08:14:10|271.7||271.7||271.7||271.7||0
1629447260000|2021-08-20 08:14:20|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|1288
1629447290000|2021-08-20 08:14:50|271.7|271.4|271.7|271.5|271.7|271.5|271.6|271.4|0
1629447300000|2021-08-20 08:15:00|271.6|271.6|271.8|271.6|271.8|271.6|271.6|271.6|2000
1629447310000|2021-08-20 08:15:10|271.7||271.7||271.7||271.7||42
1629447320000|2021-08-20 08:15:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|534
1629447330000|2021-08-20 08:15:30|271.7|271.6|271.7|271.6|271.8|271.6|271.7|271.5|4260
1629447350000|2021-08-20 08:15:50||271.5||271.5||271.5||271.5|1024
1629447360000|2021-08-20 08:16:00||271.6||271.6||271.6||271.6|0
1629447380000|2021-08-20 08:16:20||271.5||271.5||271.5||271.5|1289
1629447390000|2021-08-20 08:16:30||271.6||271.5||271.6||271.5|0
1629447410000|2021-08-20 08:16:50|271.6|271.4|271.6|271.5|271.6|271.5|271.6|271.4|31
1629447420000|2021-08-20 08:17:00|271.7||271.7||271.7||271.7||1289
1629447440000|2021-08-20 08:17:20|271.8|271.6|271.8|271.6|271.8|271.7|271.8|271.6|4217
1629447450000|2021-08-20 08:17:30||271.7||271.7||271.7||271.7|0
1629447460000|2021-08-20 08:17:40|||||||||1709
1629447480000|2021-08-20 08:18:00|271.9||271.9||271.9||271.9||527
1629447510000|2021-08-20 08:18:30|272|271.8|272|271.9|272|271.9|272|271.8|7816
1629447540000|2021-08-20 08:19:00|272.1||272||272.1||272||1604
1629447550000|2021-08-20 08:19:10|||||||||2
1629447560000|2021-08-20 08:19:20|271.9|271.8|271.9|271.8|272|271.9|271.9|271.8|8573
1629447570000|2021-08-20 08:19:30|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|5587
1629447580000|2021-08-20 08:19:40||271.5||271.5||271.5||271.5|0
1629447600000|2021-08-20 08:20:00|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|4768
1629447610000|2021-08-20 08:20:10||271.7||271.7||271.7||271.7|47
1629447620000|2021-08-20 08:20:20|271.7|271.6|271.7|271.6|271.8|271.6|271.7|271.6|4775
1629447630000|2021-08-20 08:20:30|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|3836
1629447640000|2021-08-20 08:20:40|271.5|271.4|271.6|271.4|271.6|271.5|271.5|271.3|23405
1629447680000|2021-08-20 08:21:20|271.5||271.5||271.5||271.5||0
1629447690000|2021-08-20 08:21:30|||||||||135
1629447700000|2021-08-20 08:21:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|3155
1629447830000|2021-08-20 08:23:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|254
1629447840000|2021-08-20 08:24:00|271.4|271.3|271.3|271.2|271.4|271.4|271.3|271.2|952
1629447850000|2021-08-20 08:24:10|271.4||271.4||271.4||271.3||3223
1629447900000|2021-08-20 08:25:00|271.3|271.3|271.4|271.3|271.5|271.4|271.3|271.3|29485
1629447910000|2021-08-20 08:25:10|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.1|3791
1629447930000|2021-08-20 08:25:30||271.1||271.2||271.2||271.1|400
1629447940000|2021-08-20 08:25:40||271.1||271.2||271.2||271.1|1110
1629447990000|2021-08-20 08:26:30|271.4|271.3|271.4|271.2|271.4|271.3|271.3|271.2|508
1629448000000|2021-08-20 08:26:40|||||||||23
1629448010000|2021-08-20 08:26:50|271.3||271.3||271.3||271.3||590
1629448040000|2021-08-20 08:27:20|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|1041
1629448050000|2021-08-20 08:27:30|271.5|271.3|271.5|271.4|271.5|271.4|271.5|271.3|735
1629448080000|2021-08-20 08:28:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|707
1629448100000|2021-08-20 08:28:20|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|506
1629448170000|2021-08-20 08:29:30||271.4||271.4||271.4||271.4|0
1629448240000|2021-08-20 08:30:40||271.5||271.5||271.5||271.5|0
1629448270000|2021-08-20 08:31:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.5|3146
1629448300000|2021-08-20 08:31:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|119
1629448360000|2021-08-20 08:32:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|1773
1629448380000|2021-08-20 08:33:00||271.3||271.3||271.3||271.3|0
1629448390000|2021-08-20 08:33:10|271.4||271.4||271.5||271.4||0
1629448400000|2021-08-20 08:33:20|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1629448410000|2021-08-20 08:33:30|271.6||271.6||271.6||271.6||0
1629448420000|2021-08-20 08:33:40||271.5||271.4||271.5||271.4|2516
1629448600000|2021-08-20 08:36:40|271.5||271.5||271.5||271.5||0
1629448610000|2021-08-20 08:36:50|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|12625
1629448630000|2021-08-20 08:37:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|1091
1629448640000|2021-08-20 08:37:20|271.6|271.5|271.6|271.5|271.6|271.6|271.6|271.5|3596
1629448690000|2021-08-20 08:38:10|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|2094
1629448720000|2021-08-20 08:38:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|962
1629448740000|2021-08-20 08:39:00||271.3||271.3||271.3||271.3|0
1629448770000|2021-08-20 08:39:30|271.4|271.2|271.3|271.2|271.4|271.2|271.3|271.2|0
1629448780000|2021-08-20 08:39:40|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|3790
1629448790000|2021-08-20 08:39:50|271.5|271.3|271.5|271.3|271.5|271.4|271.4|271.3|8503
1629448900000|2021-08-20 08:41:40||271.4||271.3||271.4||271.3|0
1629448910000|2021-08-20 08:41:50||271.4||271.4||271.4||271.4|0
1629448990000|2021-08-20 08:43:10|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|6233
1629449000000|2021-08-20 08:43:20||271.5||271.6||271.6||271.5|0
1629449020000|2021-08-20 08:43:40|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|1819
1629449070000|2021-08-20 08:44:30|271.7||271.7||271.7||271.7||0
1629449080000|2021-08-20 08:44:40|271.8||271.8||271.8||271.8||0
1629449100000|2021-08-20 08:45:00|271.7|271.5|271.6|271.5|271.7|271.5|271.6|271.5|2080
1629449140000|2021-08-20 08:45:40|271.7|271.6|271.6|271.4|271.7|271.6|271.5|271.4|13349
1629449150000|2021-08-20 08:45:50||271.5||271.5||271.5||271.5|0
1629449160000|2021-08-20 08:46:00|271.7||271.7||271.7||271.7||0
1629449170000|2021-08-20 08:46:10||271.6||271.6||271.6||271.6|0
1629449180000|2021-08-20 08:46:20|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|99
1629449190000|2021-08-20 08:46:30|271.7||271.7||271.7||271.7||0
1629449210000|2021-08-20 08:46:50||271.6||271.6||271.6||271.6|0
1629449230000|2021-08-20 08:47:10|271.8||271.8||271.8||271.8||0
1629449280000|2021-08-20 08:48:00|271.7|271.5|271.6|271.5|271.7|271.5|271.6|271.5|753
1629449350000|2021-08-20 08:49:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|508
1629449360000|2021-08-20 08:49:20|271.6|271.5|271.7|271.5|271.7|271.6|271.6|271.5|349
1629449370000|2021-08-20 08:49:30|271.6||271.6||271.6||271.6||0
1629449380000|2021-08-20 08:49:40|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|2310
1629449390000|2021-08-20 08:49:50|271.5|271.4|271.5|271.4|271.6|271.4|271.5|271.4|194
1629449420000|2021-08-20 08:50:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|1318
1629449450000|2021-08-20 08:50:50|271.5||271.4||271.5||271.4||0
1629449460000|2021-08-20 08:51:00|||||||||62
1629449470000|2021-08-20 08:51:10|271.5||271.5||271.5||271.5||0
1629449480000|2021-08-20 08:51:20|271.4||271.4||271.4||271.4||0
1629449490000|2021-08-20 08:51:30|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|3188
1629449660000|2021-08-20 08:54:20|271.5|271.3|271.5|271.4|271.5|271.4|271.5|271.3|0
1629449670000|2021-08-20 08:54:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|706
1629449680000|2021-08-20 08:54:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|3084
1629449690000|2021-08-20 08:54:50|||||||||658
1629449790000|2021-08-20 08:56:30|||||||||1264
1629449800000|2021-08-20 08:56:40|||||||||807
1629449810000|2021-08-20 08:56:50|||||||||632
1629449830000|2021-08-20 08:57:10|271.6|271.5|271.6|271.4|271.6|271.5|271.6|271.4|1435
1629449840000|2021-08-20 08:57:20|271.5|271.5|271.5|271.4|271.5|271.5|271.5|271.4|249
1629449890000|2021-08-20 08:58:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|3187
1629449940000|2021-08-20 08:59:00|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|1222
1629450000000|2021-08-20 09:00:00|271.3|271.1|271.2|271|271.3|271.1|271.1|271|21264
1629450050000|2021-08-20 09:00:50|271.3|271.1|271.3|271.2|271.3|271.2|271.3|271.1|5335
1629450060000|2021-08-20 09:01:00||271.1||271.2||271.2||271.1|0
1629450120000|2021-08-20 09:02:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|5291
1629450160000|2021-08-20 09:02:40|271.1|271|271.1|271|271.1|271|271.1|271|0
1629450170000|2021-08-20 09:02:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|480
1629450180000|2021-08-20 09:03:00|||||||||112
1629450210000|2021-08-20 09:03:30|271.1|271|271.1|271|271.1|271|271.1|271|0
1629450240000|2021-08-20 09:04:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1629450260000|2021-08-20 09:04:20|271.1|271|271.2|271.1|271.2|271.1|271.1|271|666
1629450310000|2021-08-20 09:05:10||271||271||271||271|0
1629450320000|2021-08-20 09:05:20||271.1||271.1||271.1||271.1|0
1629450360000|2021-08-20 09:06:00||271||271||271||271|2641
1629450370000|2021-08-20 09:06:10||271.1||271||271.1||271|0
1629450380000|2021-08-20 09:06:20|271.1|271.1|271.1|271|271.1|271.1|271.1|271|0
1629450390000|2021-08-20 09:06:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|15476
1629450400000|2021-08-20 09:06:40|271.3|271|271.3|271.2|271.3|271.2|271.3|271|3341
1629450520000|2021-08-20 09:08:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|2056
1629450530000|2021-08-20 09:08:50|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|15863
1629450550000|2021-08-20 09:09:10|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|2045
1629450560000|2021-08-20 09:09:20|271.2||271.2||271.2||271.2||0
1629450570000|2021-08-20 09:09:30|271.3||271.3||271.3||271.3||0
1629450600000|2021-08-20 09:10:00|271.2||271.3||271.3||271.2||0
1629450610000|2021-08-20 09:10:10||271.2||271.2||271.2||271.2|1103
1629450680000|2021-08-20 09:11:20|||||||||10000
1629450690000|2021-08-20 09:11:30|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|5474
1629450710000|2021-08-20 09:11:50|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|7944
1629450730000|2021-08-20 09:12:10|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|6908
1629450740000|2021-08-20 09:12:20|271.3||271.3||271.3||271.3||0
1629450750000|2021-08-20 09:12:30||271.1||271.1||271.1||271.1|0
1629450760000|2021-08-20 09:12:40|271.2||271.2||271.2||271.2||0
1629450790000|2021-08-20 09:13:10|271.1|271|271.1|270.9|271.1|271|271.1|270.9|0
1629450800000|2021-08-20 09:13:20||271||270.9||271||270.9|0
1629450810000|2021-08-20 09:13:30||271||271||271||271|0
1629450820000|2021-08-20 09:13:40||270.9||271||271||270.9|0
1629450830000|2021-08-20 09:13:50||270.9||270.9||271||270.9|0
1629450840000|2021-08-20 09:14:00||271||270.9||271||270.9|0
1629450880000|2021-08-20 09:14:40||271||270.9||271||270.9|0
1629450890000|2021-08-20 09:14:50||271||270.9||271||270.9|0
1629450920000|2021-08-20 09:15:20||271||271||271||271|0
1629450940000|2021-08-20 09:15:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271|11716
1629450970000|2021-08-20 09:16:10|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|1758
1629450980000|2021-08-20 09:16:20|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.1|1861
1629451070000|2021-08-20 09:17:50|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|10904
1629451140000|2021-08-20 09:19:00|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|3303
1629451170000|2021-08-20 09:19:30|||||||||282
1629451200000|2021-08-20 09:20:00|271.2|271.1|271.3|271.1|271.3|271.2|271.2|271.1|2569
1629451220000|2021-08-20 09:20:20|271.2||271.3||271.3||271.2||0
1629451230000|2021-08-20 09:20:30||271.2||271.2||271.2||271.2|0
1629451280000|2021-08-20 09:21:20|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|7857
1629451300000|2021-08-20 09:21:40|||||||||100
1629451330000|2021-08-20 09:22:10|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|0
1629451360000|2021-08-20 09:22:40||271.3||271.3||271.3||271.3|0
1629451450000|2021-08-20 09:24:10|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1629451460000|2021-08-20 09:24:20|271.5|271.3|271.4|271.2|271.5|271.3|271.4|271.2|101
1629451470000|2021-08-20 09:24:30|271.5|271.3|271.4|271.2|271.5|271.3|271.4|271.2|0
1629451480000|2021-08-20 09:24:40|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|0
1629451490000|2021-08-20 09:24:50|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1629451500000|2021-08-20 09:25:00|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|0
1629451510000|2021-08-20 09:25:10|271.4|271.2|271.4|271.2|271.5|271.3|271.4|271.2|0
1629451520000|2021-08-20 09:25:20|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|0
1629451540000|2021-08-20 09:25:40|271.4|271.2|271.5|271.3|271.5|271.3|271.4|271.2|0
1629451550000|2021-08-20 09:25:50|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1629451560000|2021-08-20 09:26:00|271.5|271.3|271.4|271.2|271.5|271.3|271.4|271.2|0
1629451570000|2021-08-20 09:26:10|271.5|271.3|271.4|271.2|271.5|271.3|271.4|271.2|0
1629451580000|2021-08-20 09:26:20|271.5|271.3|271.5|271.3|271.5|271.3|271.4|271.2|0
1629451600000|2021-08-20 09:26:40|271.4|271.2|271.5|271.3|271.5|271.3|271.4|271.2|0
1629451610000|2021-08-20 09:26:50|271.4|271.2|271.5|271.3|271.5|271.3|271.4|271.2|0
1629451620000|2021-08-20 09:27:00|271.4|271.2|271.4|271.2|271.5|271.3|271.4|271.2|0
1629451630000|2021-08-20 09:27:10|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|101
1629451640000|2021-08-20 09:27:20|271.3|271.1|271.3|271.1|271.3|271.1|271.2|271|740
1629451650000|2021-08-20 09:27:30|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1629451680000|2021-08-20 09:28:00|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1629451690000|2021-08-20 09:28:10|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1629451700000|2021-08-20 09:28:20|271.2|271|271.2|271|271.2|271|271.2|271|0
1629451710000|2021-08-20 09:28:30|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1629451720000|2021-08-20 09:28:40|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1629451730000|2021-08-20 09:28:50|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1629451740000|2021-08-20 09:29:00|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1629451750000|2021-08-20 09:29:10|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1629451760000|2021-08-20 09:29:20|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1629451770000|2021-08-20 09:29:30|271.2|271|271.2|271|271.3|271.1|271.2|271|0
1629451780000|2021-08-20 09:29:40|271.3|271.1|271.2|271|271.3|271.1|271.2|271|0
1629451790000|2021-08-20 09:29:50|271.3|271.1|271.4|271.1|271.4|271.1|271.2|271|0
1629451800000|2021-08-20 09:30:00|271.3|271|271.2|271|271.3|271.1|271.2|271|0
1629451810000|2021-08-20 09:30:10|271.3|270.9|271.2|270.9|271.3|271|271.2|270.9|205
1629451820000|2021-08-20 09:30:20|271.3|271|271.3|271.1|271.3|271.1|271.2|271|0
1629451830000|2021-08-20 09:30:30|271.2|271|271.2|271|271.2|271|271.2|271|0
1629451840000|2021-08-20 09:30:40|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1629451850000|2021-08-20 09:30:50|271.2|271|271.1|270.9|271.3|271|271.1|270.9|0
1629451860000|2021-08-20 09:31:00|271.2|271|271.2|271|271.2|271|271.1|270.9|0
1629451870000|2021-08-20 09:31:10|271.1|270.9|271.3|271|271.3|271|271.1|270.9|0
1629451890000|2021-08-20 09:31:30|271.2|270.9|271.2|270.9|271.2|270.9|271.2|270.9|0
1629451910000|2021-08-20 09:31:50|271.3|271|271.3|271|271.3|271|271.3|271|0
1629451930000|2021-08-20 09:32:10|271.2|270.9|271.3|271|271.3|271|271.2|270.9|0
1629451940000|2021-08-20 09:32:20|271.2|270.9|271.2|271|271.3|271.1|271.2|270.9|0
1629451950000|2021-08-20 09:32:30|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1629451960000|2021-08-20 09:32:40|271.2|271|271.4|271.2|271.4|271.2|271.2|271|1215
1629451970000|2021-08-20 09:32:50|271.3|271|271.3|271.1|271.4|271.2|271.3|271|0
1629451980000|2021-08-20 09:33:00|271.4|271.2|271.4|271.2|271.4|271.2|271.3|271.1|0
1629451990000|2021-08-20 09:33:10|271.3|271.1|271.2|271|271.3|271.1|271.2|271|0
1629452000000|2021-08-20 09:33:20|271.3|271.1|271.2|271|271.3|271.1|271.2|271|0
1629452010000|2021-08-20 09:33:30|271.3|271.1|271.3|271.1|271.3|271.1|271.2|271|0
1629452020000|2021-08-20 09:33:40|271.2|271|271.3|271.1|271.3|271.1|271.2|271|0
1629452030000|2021-08-20 09:33:50|271.2|271|271.2|271|271.2|271|271.2|271|0
1629452050000|2021-08-20 09:34:10|271.3|271.1|271.3|271.1|271.3|271.1|271.2|271|0
1629452060000|2021-08-20 09:34:20|271.2|271|271.2|271|271.2|271|271.2|271|0
1629452070000|2021-08-20 09:34:30|271.3|271.1|271.2|271|271.3|271.1|271.1|270.9|134
1629452080000|2021-08-20 09:34:40|271.1|270.9|271.1|270.8|271.2|271|271.1|270.8|369
1629452090000|2021-08-20 09:34:50|271.2|270.9|271.1|270.8|271.2|270.9|271.1|270.8|0
1629452100000|2021-08-20 09:35:00|271.2|270.9|271.2|271|271.3|271.1|271.1|270.8|480
1629452110000|2021-08-20 09:35:10|271.3|271.1|271.3|271|271.4|271.1|271.2|271|1118
1629452170000|2021-08-20 09:36:10|271.4|271.1|271.4|271.1|271.4|271.1|271.3|271|0
1629452180000|2021-08-20 09:36:20|271.3|271|271.3|271.1|271.4|271.2|271.3|271|0
1629452190000|2021-08-20 09:36:30|271.4|271|271.3|271|271.4|271|271.3|271|0
1629452200000|2021-08-20 09:36:40|271.4|271.1|271.4|271.2|271.4|271.2|271.4|271.1|0
1629452210000|2021-08-20 09:36:50|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1629452220000|2021-08-20 09:37:00|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1629452230000|2021-08-20 09:37:10|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1629452240000|2021-08-20 09:37:20|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1629452250000|2021-08-20 09:37:30|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1629452260000|2021-08-20 09:37:40|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1629452280000|2021-08-20 09:38:00|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1629452290000|2021-08-20 09:38:10|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1629452300000|2021-08-20 09:38:20|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1629452310000|2021-08-20 09:38:30|271.4|271.2|271.4|271.2|271.4|271.2|271.3|271.1|0
1629452320000|2021-08-20 09:38:40|271.3|271.1|271.3|271.1|271.4|271.2|271.3|271.1|0
1629452330000|2021-08-20 09:38:50|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1629452340000|2021-08-20 09:39:00|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1629452350000|2021-08-20 09:39:10|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1629452360000|2021-08-20 09:39:20|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1629452370000|2021-08-20 09:39:30|271.4|271.2|271.4|271.2|271.4|271.2|271.3|271.1|0
1629452380000|2021-08-20 09:39:40|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1629452390000|2021-08-20 09:39:50|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1629452400000|2021-08-20 09:40:00|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1629452410000|2021-08-20 09:40:10|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|705
1629452420000|2021-08-20 09:40:20|271.5|271.3|271.5|271.3|271.5|271.3|271.4|271.3|0
1629452430000|2021-08-20 09:40:30|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1629452440000|2021-08-20 09:40:40|271.5|271.3|271.5|271.3|271.5|271.3|271.4|271.2|0
1629452450000|2021-08-20 09:40:50|271.6|271.4|271.5|271.3|271.6|271.4|271.5|271.3|9
1629452460000|2021-08-20 09:41:00|271.4|271.1|271.3|271.1|271.4|271.1|271.3|271.1|382
1629452470000|2021-08-20 09:41:10|271.4|271.2|271.4|271.2|271.4|271.2|271.3|271.1|0
1629452490000|2021-08-20 09:41:30|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1629452500000|2021-08-20 09:41:40|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1629452510000|2021-08-20 09:41:50|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1629452520000|2021-08-20 09:42:00|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|0
1629452530000|2021-08-20 09:42:10|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1629452540000|2021-08-20 09:42:20|271.4|271.2|271.4|271.2|271.4|271.2|271.3|271.1|0
1629452550000|2021-08-20 09:42:30|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1629452560000|2021-08-20 09:42:40|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1629452570000|2021-08-20 09:42:50|271.3|271.1|271.3|271.1|271.4|271.2|271.3|271.1|0
1629452580000|2021-08-20 09:43:00|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1629452590000|2021-08-20 09:43:10|271.3|271.1|271.1|270.9|271.3|271.1|271.1|270.9|1565
1629452600000|2021-08-20 09:43:20|271.2|271|271.2|271|271.2|271|271.1|270.9|0
1629452610000|2021-08-20 09:43:30|271.1|270.9|271.3|271|271.3|271|271.1|270.9|0
1629452620000|2021-08-20 09:43:40|271.2|270.9|271.3|271|271.3|271|271.2|270.9|0
1629452630000|2021-08-20 09:43:50|271.5|271.2|271.4|271.2|271.5|271.2|271.4|271.2|2497
1629452640000|2021-08-20 09:44:00|271.3|271.1|271.3|271.1|271.4|271.2|271.3|271.1|0
1629452650000|2021-08-20 09:44:10|271.4||271.4||271.4||271.4||0
1629452660000|2021-08-20 09:44:20|271.5|271.2|271.5|271.2|271.5|271.2|271.5|271.2|0
1629452670000|2021-08-20 09:44:30|271.4|271.1|271.4|271.1|271.4|271.2|271.3|271.1|0
1629452680000|2021-08-20 09:44:40|271.5|271.2|271.3|271.1|271.5|271.2|271.3|271.1|4950
1629452690000|2021-08-20 09:44:50|271.4|271.2|271.3|271|271.5|271.2|271.3|271|1984
1629452700000|2021-08-20 09:45:00|271.4|271.1|271.4|271.2|271.4|271.2|271.4|271.1|0
1629452710000|2021-08-20 09:45:10|271.3|271.1|271.3|271.1|271.3|271.1|271.2|271|0
1629452720000|2021-08-20 09:45:20|271.4|271|271.3|271|271.4|271|271.3|271|0
1629452770000|2021-08-20 09:46:10||271.1||271.1||271.1||271.1|946
1629452800000|2021-08-20 09:46:40|271.2||271.2||271.2||271.2||0
1629452830000|2021-08-20 09:47:10|271.3||271.3||271.3||271.3||553
1629452850000|2021-08-20 09:47:30|271.2||271.2||271.2||271.2||0
1629452880000|2021-08-20 09:48:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|2500
1629452900000|2021-08-20 09:48:20|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|3875
1629452910000|2021-08-20 09:48:30||271.1||271.1||271.1||271.1|755
1629452920000|2021-08-20 09:48:40|271.2|271.2|271.3|271.1|271.3|271.2|271.2|271.1|1677
1629452970000|2021-08-20 09:49:30|271.2||271.2||271.2||271.2||0
1629452980000|2021-08-20 09:49:40|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|3302
1629453010000|2021-08-20 09:50:10|271.2|271.2|271.3|271.1|271.3|271.2|271.2|271.1|9322
1629453030000|2021-08-20 09:50:30|271.2||271.2||271.2||271.2||0
1629453050000|2021-08-20 09:50:50|271.1|271|271.2|271|271.2|271|271.1|271|5897
1629453060000|2021-08-20 09:51:00|271.1||271.1||271.2||271.1||1107
1629453070000|2021-08-20 09:51:10|271.2||271.1||271.2||271.1||0
1629453090000|2021-08-20 09:51:30|271.2||271.2||271.2||271.1||0
1629453100000|2021-08-20 09:51:40|271.1|270.9|271.1|271|271.1|271|271|270.9|9540
1629453110000|2021-08-20 09:51:50|271|270.9|271.1|271|271.1|271|271|270.9|11110
1629453120000|2021-08-20 09:52:00|271|270.9|271|270.9|271|270.9|271|270.8|0
1629453130000|2021-08-20 09:52:10|271.1||271.1||271.1||271.1||517
1629453170000|2021-08-20 09:52:50|271||271.1||271.1||271||1108
1629453230000|2021-08-20 09:53:50|271||271||271||271||0
1629453260000|2021-08-20 09:54:20|||||||||2000
1629453270000|2021-08-20 09:54:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.7|3025
1629453300000|2021-08-20 09:55:00|||||||||2790
1629453310000|2021-08-20 09:55:10|271|270.9|271|270.9|271|270.9|271|270.9|1102
1629453320000|2021-08-20 09:55:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1150
1629453330000|2021-08-20 09:55:30|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|9060
1629453340000|2021-08-20 09:55:40|271|270.9|271|270.8|271|270.9|271|270.8|24520
1629453350000|2021-08-20 09:55:50|270.9||270.9||270.9||270.9||0
1629453370000|2021-08-20 09:56:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|0
1629453380000|2021-08-20 09:56:20|270.9||270.9||270.9||270.9||0
1629453390000|2021-08-20 09:56:30|270.8|270.8|270.9|270.7|270.9|270.8|270.8|270.7|306
1629453410000|2021-08-20 09:56:50||270.8||270.8||270.8||270.8|0
1629453420000|2021-08-20 09:57:00||270.7||270.7||270.7||270.7|8831
1629453430000|2021-08-20 09:57:10||270.8||270.8||270.8||270.8|2870
1629453460000|2021-08-20 09:57:40|||||||||1000
1629453470000|2021-08-20 09:57:50|||||||||1500
1629453580000|2021-08-20 09:59:40|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|0
1629453600000|2021-08-20 10:00:00|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|2
1629453610000|2021-08-20 10:00:10|270.9||270.9||270.9||270.9||3000
1629453630000|2021-08-20 10:00:30|270.8||270.8||270.8||270.8||0
1629453640000|2021-08-20 10:00:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1322
1629453740000|2021-08-20 10:02:20|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|4101
1629453750000|2021-08-20 10:02:30|270.8|270.7|270.8|270.7|270.8|270.8|270.8|270.7|8846
1629453760000|2021-08-20 10:02:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|5125
1629453770000|2021-08-20 10:02:50|271|270.9|270.9|270.7|271|270.9|270.9|270.7|20150
1629453780000|2021-08-20 10:03:00|270.8|270.8|270.9|270.7|270.9|270.8|270.8|270.7|471
1629453790000|2021-08-20 10:03:10||270.8||270.7||270.8||270.7|2500
1629453800000|2021-08-20 10:03:20|270.8||270.8||270.8||270.8||1362
1629453810000|2021-08-20 10:03:30|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|0
1629453820000|2021-08-20 10:03:40|270.8||270.9||270.9||270.8||0
1629453830000|2021-08-20 10:03:50|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|4097
1629453850000|2021-08-20 10:04:10|||||||||2965
1629453860000|2021-08-20 10:04:20|270.9||270.9||270.9||270.9||3700
1629453870000|2021-08-20 10:04:30|270.8||270.8||270.8||270.8||0
1629453900000|2021-08-20 10:05:00|270.9||270.9||270.9||270.9||0
1629453910000|2021-08-20 10:05:10||270.8||270.8||270.8||270.8|0
1629453930000|2021-08-20 10:05:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|21
1629453970000|2021-08-20 10:06:10|270.7|270.6|270.7|270.6|270.8|270.6|270.7|270.6|5817
1629454010000|2021-08-20 10:06:50|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|7185
1629454080000|2021-08-20 10:08:00|270.6||270.6||270.6||270.6||0
1629454100000|2021-08-20 10:08:20|270.7||270.7||270.7||270.7||0
1629454110000|2021-08-20 10:08:30|270.6||270.6||270.6||270.6||0
1629454120000|2021-08-20 10:08:40|270.7||270.7||270.7||270.7||0
1629454130000|2021-08-20 10:08:50|270.6||270.6||270.6||270.6||6000
1629454150000|2021-08-20 10:09:10|270.7||270.6||270.7||270.6||0
1629454160000|2021-08-20 10:09:20|||||||||2062
1629454210000|2021-08-20 10:10:10|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.5|7128
1629454290000|2021-08-20 10:11:30||270.6||270.6||270.6||270.6|0
1629454300000|2021-08-20 10:11:40|||||||||4664
1629454310000|2021-08-20 10:11:50|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|1861
1629454320000|2021-08-20 10:12:00|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|4879
1629454340000|2021-08-20 10:12:20|270.8||270.8||270.8||270.8||0
1629454350000|2021-08-20 10:12:30|270.7|270.7|270.7|270.6|270.7|270.7|270.7|270.6|2500
1629454400000|2021-08-20 10:13:20||270.5||270.5||270.5||270.5|0
1629454460000|2021-08-20 10:14:20|270.6||270.6||270.6||270.6||12522
1629454520000|2021-08-20 10:15:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|696
1629454530000|2021-08-20 10:15:30|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|20006
1629454540000|2021-08-20 10:15:40|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|0
1629454550000|2021-08-20 10:15:50||270.8||270.8||270.8||270.8|0
1629454560000|2021-08-20 10:16:00||270.7||270.8||270.8||270.7|2500
1629454570000|2021-08-20 10:16:10|271|270.9|271.1|270.9|271.1|271|271|270.9|18279
1629454580000|2021-08-20 10:16:20|271|271|271.1|270.9|271.1|271|271|270.9|214
1629454610000|2021-08-20 10:16:50|271|270.8|271.1|271|271.1|271|270.9|270.8|4801
1629454620000|2021-08-20 10:17:00||270.9||270.9||271||270.9|0
1629454630000|2021-08-20 10:17:10|271||271||271||271||0
1629454640000|2021-08-20 10:17:20|271.1||271.1||271.1||271.1||0
1629454690000|2021-08-20 10:18:10||271||270.9||271||270.9|0
1629454700000|2021-08-20 10:18:20||271||271||271||270.9|0
1629454780000|2021-08-20 10:19:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1292
1629454790000|2021-08-20 10:19:50|271.3||271.3||271.3||271.3||0
1629454800000|2021-08-20 10:20:00|271.2||271.2||271.2||271.2||0
1629454810000|2021-08-20 10:20:10|271.1|271|271.2|271.1|271.2|271.1|271.1|271|4752
1629454820000|2021-08-20 10:20:20|271.1|271|271.2|271|271.2|271|271.1|271|1318
1629454840000|2021-08-20 10:20:40|271.1||271.2||271.2||271.1||0
1629454860000|2021-08-20 10:21:00|271.1||271.1||271.1||271.1||0
1629454890000|2021-08-20 10:21:30|271|270.9|271.1|271|271.1|271|271|270.9|1571
1629454910000|2021-08-20 10:21:50||270.9||270.9||270.9||270.9|0
1629454930000|2021-08-20 10:22:10|271||271||271||271||0
1629454950000|2021-08-20 10:22:30|271.1||271.1||271.1||271.1||2500
1629454960000|2021-08-20 10:22:40|271||271.1||271.1||271||0
1629454980000|2021-08-20 10:23:00|271|270.8|271|270.8|271|270.9|270.9|270.8|6618
1629455020000|2021-08-20 10:23:40|270.9|270.7|270.9|270.7|270.9|270.7|270.8|270.7|1769
1629455030000|2021-08-20 10:23:50|270.8|270.6|270.8|270.6|270.8|270.6|270.7|270.6|2500
1629455040000|2021-08-20 10:24:00|270.7|270.7|270.7|270.6|270.7|270.7|270.7|270.5|0
1629455070000|2021-08-20 10:24:30|270.8||270.8||270.8||270.7||0
1629455080000|2021-08-20 10:24:40|270.7||270.8||270.8||270.7||0
1629455090000|2021-08-20 10:24:50|270.7||270.8||270.8||270.7||0
1629455100000|2021-08-20 10:25:00||270.7||270.7||270.7||270.7|0
1629455110000|2021-08-20 10:25:10|270.9||270.9||270.9||270.8||263
1629455120000|2021-08-20 10:25:20|270.8||270.8||270.8||270.8||1900
1629455130000|2021-08-20 10:25:30|270.9||270.9||270.9||270.9||0
1629455160000|2021-08-20 10:26:00||270.8||270.8||270.8||270.8|0
1629455170000|2021-08-20 10:26:10|271|270.9|271|270.8|271|270.9|271|270.8|2500
1629455180000|2021-08-20 10:26:20|270.9|270.9|271|270.8|271|270.9|270.9|270.8|0
1629455190000|2021-08-20 10:26:30|270.9|270.9|271|270.9|271|270.9|270.9|270.9|0
1629455210000|2021-08-20 10:26:50|271.1|271|271.1|271|271.1|271|271.1|271|0
1629455300000|2021-08-20 10:28:20|271|270.9|271|270.9|271.1|270.9|271|270.9|11812
1629455310000|2021-08-20 10:28:30|271.1|271|271.1|271|271.1|271|271|271|2162
1629455370000|2021-08-20 10:29:30||270.9||271||271||270.9|1250
1629455380000|2021-08-20 10:29:40|271.2|271.1|271.1|271|271.2|271.1|271.1|271|3140
1629455470000|2021-08-20 10:31:10|271|270.9|271.1|271|271.1|271|271|270.9|154
1629455480000|2021-08-20 10:31:20|271.2|271.1|271.2|271|271.2|271.1|271.2|271|5276
1629455490000|2021-08-20 10:31:30|271.1||271.1||271.1||271.1||0
1629455520000|2021-08-20 10:32:00|271|270.9|271.1|270.9|271.1|270.9|271|270.9|16357
1629455550000|2021-08-20 10:32:30||271||271||271||271|0
1629455560000|2021-08-20 10:32:40|271|270.9|271|270.9|271|270.9|271|270.9|6365
1629455570000|2021-08-20 10:32:50|271.1||271||271.1||271||0
1629455580000|2021-08-20 10:33:00|271.1|271|271.1|271|271.1|271|271.1|271|2854
1629455590000|2021-08-20 10:33:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|4135
1629455610000|2021-08-20 10:33:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|643
1629455620000|2021-08-20 10:33:40||271.1||271.1||271.1||271.1|0
1629455630000|2021-08-20 10:33:50|271.2||271.2||271.2||271.2||0
1629455690000|2021-08-20 10:34:50|271.1|271|271.1|271|271.2|271|271.1|270.9|5355
1629455700000|2021-08-20 10:35:00||270.9||271||271||270.9|0
1629455710000|2021-08-20 10:35:10|271|270.9|271.1|271|271.1|271|271|270.9|1662
1629455730000|2021-08-20 10:35:30|271|270.9|271.1|270.9|271.1|270.9|271|270.9|1437
1629455760000|2021-08-20 10:36:00||271||270.9||271||270.9|0
1629455770000|2021-08-20 10:36:10||271||270.9||271||270.9|0
1629455780000|2021-08-20 10:36:20|271||271||271||271||100
1629455790000|2021-08-20 10:36:30||270.8||270.9||270.9||270.8|0
1629455800000|2021-08-20 10:36:40|271.1|271|271.1|271|271.1|271|271.1|271|1326
1629455840000|2021-08-20 10:37:20|271|270.9|271|270.9|271|270.9|271|270.9|150
1629455850000|2021-08-20 10:37:30|271.1|271|271.1|270.9|271.1|271|271|270.9|1355
1629455930000|2021-08-20 10:38:50|271.2|271|271.2|271.1|271.2|271.1|271.2|271|899
1629455940000|2021-08-20 10:39:00|271.1|271|271.1|271|271.1|271|271.1|271|1074
1629455980000|2021-08-20 10:39:40|271.2||271.1||271.2||271.1||623
1629456090000|2021-08-20 10:41:30|271.2||271.2||271.2||271.2||5044
1629456110000|2021-08-20 10:41:50||271.1||271.1||271.1||271.1|5000
1629456200000|2021-08-20 10:43:20|271.3||271.3||271.3||271.3||0
1629456220000|2021-08-20 10:43:40|271.2||271.3||271.3||271.2||0
1629456230000|2021-08-20 10:43:50|271.2||271.2||271.2||271.2||0
1629456240000|2021-08-20 10:44:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|0
1629456360000|2021-08-20 10:46:00|271.4||271.4||271.4||271.4||0
1629456390000|2021-08-20 10:46:30|271.3||271.3||271.3||271.3||0
1629456450000|2021-08-20 10:47:30||271.1||271.1||271.1||271.1|0
1629456470000|2021-08-20 10:47:50|271.2||271.2||271.2||271.2||0
1629456480000|2021-08-20 10:48:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|6854
1629456490000|2021-08-20 10:48:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1297
1629456530000|2021-08-20 10:48:50||271||271||271||271|0
1629456540000|2021-08-20 10:49:00|271.1||271.1||271.2||271.1||696
1629456580000|2021-08-20 10:49:40|271|270.9|271|270.9|271|270.9|271|270.9|7038
1629456610000|2021-08-20 10:50:10|271.1||271.1||271.1||271||0
1629456620000|2021-08-20 10:50:20|271||271||271||271||0
1629456800000|2021-08-20 10:53:20||270.8||270.9||270.9||270.8|0
1629456860000|2021-08-20 10:54:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|2500
1629456890000|2021-08-20 10:54:50|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|14721
1629456900000|2021-08-20 10:55:00||270.7||270.7||270.7||270.7|0
1629457000000|2021-08-20 10:56:40|270.8|270.8|270.9|270.8|270.9|270.8|270.8|270.8|1727
1629457020000|2021-08-20 10:57:00|||||||||3640
1629457120000|2021-08-20 10:58:40|271|270.9|271|270.9|271|270.9|271|270.8|22347
1629457200000|2021-08-20 11:00:00|271.1|271|271|270.8|271.1|271|270.9|270.8|16674
1629457220000|2021-08-20 11:00:20||270.9||270.9||270.9||270.9|0
1629457340000|2021-08-20 11:02:20||270.8||270.8||270.8||270.8|1934
1629457440000|2021-08-20 11:04:00|270.9||270.9||270.9||270.9||0
1629457500000|2021-08-20 11:05:00|271|270.9|271|270.9|271|270.9|271|270.9|1923
1629457510000|2021-08-20 11:05:10|270.9|270.8|271|270.8|271|270.8|270.9|270.8|0
1629457530000|2021-08-20 11:05:30||270.9||270.9||270.9||270.9|0
1629457560000|2021-08-20 11:06:00||270.8||270.8||270.8||270.8|0
1629457570000|2021-08-20 11:06:10|270.9||270.9||270.9||270.9||0
1629457600000|2021-08-20 11:06:40||270.7||270.8||270.8||270.7|0
1629457620000|2021-08-20 11:07:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|431
1629457640000|2021-08-20 11:07:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|6528
1629457650000|2021-08-20 11:07:30||270.5||270.6||270.6||270.5|0
1629457680000|2021-08-20 11:08:00|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|4824
1629457810000|2021-08-20 11:10:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|614
1629457890000|2021-08-20 11:11:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|8144
1629457920000|2021-08-20 11:12:00||270.7||270.7||270.7||270.7|2374
1629457980000|2021-08-20 11:13:00|270.8||270.8||270.8||270.8||0
1629457990000|2021-08-20 11:13:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|3
1629458100000|2021-08-20 11:15:00|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|1794
1629458120000|2021-08-20 11:15:20|271|270.9|271|270.9|271|270.9|270.9|270.8|4594
1629458280000|2021-08-20 11:18:00|271.1|271|270.9|270.8|271.1|271|270.9|270.8|23252
1629458400000|2021-08-20 11:20:00|271|270.9|271|270.9|271.1|271|271|270.9|7658
1629458410000|2021-08-20 11:20:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|3620
1629458430000|2021-08-20 11:20:30|271|270.9|271|270.8|271|270.9|271|270.8|2911
1629458470000|2021-08-20 11:21:10||270.9||270.9||270.9||270.9|0
1629458490000|2021-08-20 11:21:30|271.1|271|271|270.9|271.1|271|271|270.9|555
1629458600000|2021-08-20 11:23:20|||||||||1000
1629459050000|2021-08-20 11:30:50|||||||||100
1629459140000|2021-08-20 11:32:20|271.1|270.8|270.9|270.8|271.1|270.8|270.9|270.8|12760
1629459200000|2021-08-20 11:33:20|||||||||1
1629459410000|2021-08-20 11:36:50|271|270.9|271.1|271|271.1|271|271|270.9|11696
1629459480000|2021-08-20 11:38:00|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|18312
1629459490000|2021-08-20 11:38:10|271.4|271.1|271.2|271.1|271.4|271.1|271.2|271.1|9600
1629459540000|2021-08-20 11:39:00|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|6038
1629459590000|2021-08-20 11:39:50|271.3|271.2|271.2|271|271.3|271.2|271.2|271|12760
1629459660000|2021-08-20 11:41:00|271.1|271.1|271.3|271.2|271.3|271.2|271.1|271.1|9908
1629459690000|2021-08-20 11:41:30|271.2|271.1|271.2|271.1|271.3|271.1|271.2|271.1|4018
1629460170000|2021-08-20 11:49:30|271.1|271|271.1|271|271.2|271.1|271.1|271|4242
1629460310000|2021-08-20 11:51:50|271|270.9|271|270.9|271|270.9|271|270.9|5861
1629460380000|2021-08-20 11:53:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|2489
1629460470000|2021-08-20 11:54:30|271|270.9|271|270.9|271|270.9|271|270.9|2588
1629460480000|2021-08-20 11:54:40||270.8||270.9||270.9||270.8|0
1629460490000|2021-08-20 11:54:50||270.8||270.8||270.8||270.8|0
1629460500000|2021-08-20 11:55:00|270.9|270.9|271|270.9|271|270.9|270.9|270.9|4846
1629460510000|2021-08-20 11:55:10|271.1|271|271|270.8|271.1|271|271|270.8|9933
1629460540000|2021-08-20 11:55:40||270.9||270.9||270.9||270.9|0
1629460620000|2021-08-20 11:57:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|617
1629460630000|2021-08-20 11:57:10|271|270.9|270.9|270.8|271|270.9|270.9|270.8|2926
1629460680000|2021-08-20 11:58:00|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|2653
1629460700000|2021-08-20 11:58:20|271|270.8|271|270.9|271|270.9|271|270.8|15351
1629460710000|2021-08-20 11:58:30|271.1||271||271.1||271||6286
1629460770000|2021-08-20 11:59:30|271.1|271|271|270.9|271.1|271|271|270.9|2895
1629460860000|2021-08-20 12:01:00|271.1|271|271|270.9|271.1|271|271|270.9|796
1629461100000|2021-08-20 12:05:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|981
1629461130000|2021-08-20 12:05:30|271|270.9|271|270.9|271|270.9|271|270.8|17529
1629461160000|2021-08-20 12:06:00|271.1|271|271|270.9|271.1|271|271|270.9|7819
1629461260000|2021-08-20 12:07:40|271.1||271.1||271.1||271.1||0
1629461280000|2021-08-20 12:08:00|271||271||271||271||50
1629461360000|2021-08-20 12:09:20|271.1|271|271.1|271|271.1|271|271.1|271|11885
1629461370000|2021-08-20 12:09:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|572
1629461400000|2021-08-20 12:10:00|||||||||818
1629461410000|2021-08-20 12:10:10|||||||||1716
1629461450000|2021-08-20 12:10:50|271.3||271.3||271.3||271.3||765
1629461470000|2021-08-20 12:11:10|271.2||271.2||271.2||271.2||0
1629461490000|2021-08-20 12:11:30|271.3||271.3||271.3||271.3||647
1629461500000|2021-08-20 12:11:40|271.2||271.2||271.2||271.2||0
1629461520000|2021-08-20 12:12:00|271.3||271.3||271.3||271.3||0
1629461530000|2021-08-20 12:12:10|271.2||271.2||271.2||271.2||0
1629461550000|2021-08-20 12:12:30||271||271.1||271.1||271|5105
1629461590000|2021-08-20 12:13:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|15864
1629461600000|2021-08-20 12:13:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1629461650000|2021-08-20 12:14:10|271.1|271|271.1|270.9|271.1|271|271.1|270.9|2067
1629461660000|2021-08-20 12:14:20|271||271||271||271||0
1629461700000|2021-08-20 12:15:00|270.9|270.8|271|270.8|271|270.8|270.9|270.8|14104
1629461760000|2021-08-20 12:16:00||270.9||270.9||270.9||270.9|0
1629461840000|2021-08-20 12:17:20|271.1||271.1||271.1||271||3008
1629461880000|2021-08-20 12:18:00||271||271||271||271|0
1629462090000|2021-08-20 12:21:30|||||||||702
1629462180000|2021-08-20 12:23:00|||||||||1326
1629462310000|2021-08-20 12:25:10|271.2||271.1||271.2||271.1||1761
1629462340000|2021-08-20 12:25:40|271.2||271.2||271.2||271.2||0
1629462370000|2021-08-20 12:26:10||271.1||271.1||271.1||271.1|657
1629462400000|2021-08-20 12:26:40|271.3||271.3||271.3||271.3||551
1629462420000|2021-08-20 12:27:00||271.2||271.2||271.2||271.2|10000
1629462540000|2021-08-20 12:29:00|271.4||271.3||271.4||271.3||0
1629462570000|2021-08-20 12:29:30|271.4||271.4||271.4||271.3||0
1629462580000|2021-08-20 12:29:40|271.3||271.3||271.3||271.3||0
1629462590000|2021-08-20 12:29:50|271.4||271.4||271.4||271.4||0
1629462600000|2021-08-20 12:30:00|271.3||271.3||271.3||271.3||0
1629462720000|2021-08-20 12:32:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|777
1629462750000|2021-08-20 12:32:30|271.5||271.4||271.5||271.4||0
1629462770000|2021-08-20 12:32:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|2077
1629462830000|2021-08-20 12:33:50|||||||||120
1629462900000|2021-08-20 12:35:00|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|8613
1629462960000|2021-08-20 12:36:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|703
1629463070000|2021-08-20 12:37:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|862
1629463110000|2021-08-20 12:38:30|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|2622
1629463120000|2021-08-20 12:38:40|271.4||271.5||271.5||271.4||0
1629463140000|2021-08-20 12:39:00|271.4||271.5||271.5||271.4||0
1629463160000|2021-08-20 12:39:20|271.4||271.4||271.4||271.4||0
1629463210000|2021-08-20 12:40:10|271.5|271.4|271.5|271.4|271.5|271.4|271.4|271.3|589
1629463250000|2021-08-20 12:40:50|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|3796
1629463290000|2021-08-20 12:41:30|271.5||271.5||271.5||271.5||2382
1629463330000|2021-08-20 12:42:10|271.4||271.5||271.5||271.4||170
1629463350000|2021-08-20 12:42:30|271.4||271.5||271.5||271.4||318
1629463380000|2021-08-20 12:43:00|271.6|271.4|271.6|271.5|271.6|271.5|271.5|271.4|7575
1629463410000|2021-08-20 12:43:30|||||||||2474
1629463470000|2021-08-20 12:44:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|12848
1629463480000|2021-08-20 12:44:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|1322
1629463520000|2021-08-20 12:45:20|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|3004
1629463560000|2021-08-20 12:46:00|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.4|3083
1629463570000|2021-08-20 12:46:10|271.5||271.5||271.5||271.5||0
1629463640000|2021-08-20 12:47:20|271.6||271.6||271.6||271.6||0
1629463680000|2021-08-20 12:48:00|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|0
1629463690000|2021-08-20 12:48:10|271.6||271.6||271.6||271.6||0
1629463720000|2021-08-20 12:48:40|271.7||271.7||271.7||271.7||0
1629463730000|2021-08-20 12:48:50|271.6||271.7||271.7||271.6||0
1629463750000|2021-08-20 12:49:10|271.6||271.7||271.7||271.6||0
1629463770000|2021-08-20 12:49:30|271.6||271.6||271.6||271.6||0
1629463810000|2021-08-20 12:50:10|||||||||1671
1629463860000|2021-08-20 12:51:00|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|3352
1629463870000|2021-08-20 12:51:10|||||||||1555
1629463910000|2021-08-20 12:51:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|65
1629463990000|2021-08-20 12:53:10|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|6012
1629464210000|2021-08-20 12:56:50|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|22424
1629464260000|2021-08-20 12:57:40||271.5||271.6||271.6||271.5|0
1629464410000|2021-08-20 13:00:10|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|6391
1629464530000|2021-08-20 13:02:10|271.7|271.6|271.7|271.5|271.7|271.6|271.6|271.5|13403
1629464550000|2021-08-20 13:02:30|271.6||271.6||271.6||271.6||0
1629464620000|2021-08-20 13:03:40|||||||||636
1629464680000|2021-08-20 13:04:40|||||||||2094
1629464710000|2021-08-20 13:05:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1629465350000|2021-08-20 13:15:50|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|22132
1629465410000|2021-08-20 13:16:50|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|5561
1629465480000|2021-08-20 13:18:00|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|25202
1629465500000|2021-08-20 13:18:20|272|271.9|271.9|271.8|272|271.9|271.9|271.8|14109
1629465510000|2021-08-20 13:18:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|14958
1629465520000|2021-08-20 13:18:40|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|13843
1629465530000|2021-08-20 13:18:50|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|16101
1629465540000|2021-08-20 13:19:00|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|6204
1629465550000|2021-08-20 13:19:10|||||||||1
1629465560000|2021-08-20 13:19:20|271.7||271.7||271.7||271.7||1289
1629465620000|2021-08-20 13:20:20||271.6||271.5||271.6||271.5|0
1629465630000|2021-08-20 13:20:30|271.6|271.6|271.7|271.5|271.7|271.6|271.6|271.5|5137
1629465710000|2021-08-20 13:21:50||271.6||271.6||271.6||271.6|0
1629465720000|2021-08-20 13:22:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|3008
1629465750000|2021-08-20 13:22:30|271.7||271.7||271.7||271.7||1289
1629465770000|2021-08-20 13:22:50|271.6||271.6||271.6||271.6||0
1629465780000|2021-08-20 13:23:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|2220
1629465910000|2021-08-20 13:25:10|||||||||1740
1629465920000|2021-08-20 13:25:20|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|2774
1629465930000|2021-08-20 13:25:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1629465950000|2021-08-20 13:25:50|||||||||1082
1629466040000|2021-08-20 13:27:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|6814
1629466050000|2021-08-20 13:27:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1629466070000|2021-08-20 13:27:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2281
1629466080000|2021-08-20 13:28:00|271.9|271.8|271.9|271.7|271.9|271.8|271.8|271.7|5280
1629466150000|2021-08-20 13:29:10||271.8||271.8||271.8||271.8|0
1629466220000|2021-08-20 13:30:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|7372
1629466230000|2021-08-20 13:30:30|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|1836
1629466250000|2021-08-20 13:30:50|271.9|271.8|271.9|271.7|271.9|271.8|271.8|271.7|1288
1629466260000|2021-08-20 13:31:00|271.8||271.8||271.8||271.8||0
1629466290000|2021-08-20 13:31:30|271.7|271.6|271.8|271.6|271.8|271.7|271.7|271.6|7034
1629466300000|2021-08-20 13:31:40||271.7||271.7||271.7||271.7|0
1629466310000|2021-08-20 13:31:50|271.9||271.8||271.9||271.8||5990
1629466320000|2021-08-20 13:32:00|271.9|271.8|271.9|271.8|271.9|271.8|271.8|271.7|0
1629466330000|2021-08-20 13:32:10|271.8|271.7|271.8|271.7|271.9|271.8|271.8|271.7|0
1629466340000|2021-08-20 13:32:20|271.9||271.9||271.9||271.8||0
1629466350000|2021-08-20 13:32:30|272|271.8|272|271.8|272|271.9|271.9|271.8|5984
1629466410000|2021-08-20 13:33:30|272.1|271.9|272.2|272|272.2|272|272.1|271.9|7834
1629466420000|2021-08-20 13:33:40|272.1|271.9|272|271.8|272.1|271.9|271.9|271.8|3804
1629466430000|2021-08-20 13:33:50||271.9||271.8||271.9||271.8|0
1629466440000|2021-08-20 13:34:00|271.9||272||272||271.9||0
1629466450000|2021-08-20 13:34:10|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.8|0
1629466460000|2021-08-20 13:34:20||272||272||272||272|0
1629466470000|2021-08-20 13:34:30|272|271.9|272.1|272|272.1|272|272|271.9|7556
1629466480000|2021-08-20 13:34:40|272.2|272.1|272.1|272|272.2|272.1|272.1|272|7721
1629466490000|2021-08-20 13:34:50||271.9||271.9||272||271.9|0
1629466500000|2021-08-20 13:35:00|272|271.8|272|271.8|272|271.9|272|271.8|6131
1629466510000|2021-08-20 13:35:10|272.1|271.9|272.1|271.9|272.1|272|272|271.8|8476
1629466520000|2021-08-20 13:35:20|272.2|272|272.2|272|272.2|272|272.2|272|1907
1629466530000|2021-08-20 13:35:30|272.1||272.1||272.1||272.1||0
1629466540000|2021-08-20 13:35:40|272.2|272.1|272.2|272.1|272.3|272.2|272.2|272.1|17366
1629466550000|2021-08-20 13:35:50||272||272.1||272.1||272|8005
1629466560000|2021-08-20 13:36:00|272.1|272|272.2|272|272.2|272.1|272.1|272|11000
1629466570000|2021-08-20 13:36:10|272.1|271.9|272|271.9|272.1|272|272|271.9|4903
1629466590000|2021-08-20 13:36:30|272.1|272|272.2|272|272.2|272|272.1|272|4430
1629466600000|2021-08-20 13:36:40|272.1||272.1||272.1||272.1||0
1629466610000|2021-08-20 13:36:50|272|271.9|272.1|272|272.1|272|272|271.9|6746
1629466620000|2021-08-20 13:37:00|272.2|272.1|272.2|272|272.2|272.1|272.1|272|0
1629466640000|2021-08-20 13:37:20|272.3|272.1|272.3|272.2|272.4|272.2|272.3|272.1|4438
1629466650000|2021-08-20 13:37:30||272.1||272.2||272.2||272.1|6181
1629466680000|2021-08-20 13:38:00|||||||||1926
1629466690000|2021-08-20 13:38:10|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|10416
1629466710000|2021-08-20 13:38:30|272.4||272.3||272.4||272.3||5600
1629466720000|2021-08-20 13:38:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|4294
1629466760000|2021-08-20 13:39:20|||||||||1093
1629466780000|2021-08-20 13:39:40|272.1|272|272.1|272|272.1|272|272.1|272|2465
1629466790000|2021-08-20 13:39:50|272|271.9|272.1|271.9|272.1|271.9|272|271.9|1287
1629466800000|2021-08-20 13:40:00|272|272|272.1|272|272.1|272|272|271.9|13200
1629466810000|2021-08-20 13:40:10||271.9||271.9||271.9||271.9|325
1629466820000|2021-08-20 13:40:20||272||272||272||271.9|0
1629466830000|2021-08-20 13:40:30|272.2||272.1||272.2||272.1||0
1629466850000|2021-08-20 13:40:50|272|271.9|272|271.9|272|271.9|272|271.9|17401
1629466860000|2021-08-20 13:41:00|272.1|272|272.1|271.9|272.1|272|272.1|271.9|5063
1629466890000|2021-08-20 13:41:30||272||272||272||272|0
1629466900000|2021-08-20 13:41:40|272|271.9|272|271.9|272.1|271.9|272|271.9|1287
1629466910000|2021-08-20 13:41:50|272.1||272.1||272.1||272.1||0
1629466920000|2021-08-20 13:42:00|272||272||272||272||0
1629466940000|2021-08-20 13:42:20|272.1||272.1||272.1||272.1||0
1629466980000|2021-08-20 13:43:00|||||||||149
1629467050000|2021-08-20 13:44:10|272|271.8|272|271.9|272|271.9|271.9|271.8|7394
1629467070000|2021-08-20 13:44:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|519
1629467100000|2021-08-20 13:45:00|272|271.9|272.1|272|272.1|272|272|271.9|14546
1629467120000|2021-08-20 13:45:20|272.2|272.1|272.2|272|272.2|272.1|272.1|272|18999
1629467130000|2021-08-20 13:45:30|272.1||272.2||272.2||272.1||0
1629467140000|2021-08-20 13:45:40|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|17506
1629467160000|2021-08-20 13:46:00|||||||||1300
1629467180000|2021-08-20 13:46:20||272||272||272||272|0
1629467190000|2021-08-20 13:46:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|508
1629467210000|2021-08-20 13:46:50|272.3||272.3||272.3||272.3||0
1629467220000|2021-08-20 13:47:00||272.2||272.2||272.2||272.2|0
1629467240000|2021-08-20 13:47:20||272.1||272.2||272.2||272.1|4144
1629467250000|2021-08-20 13:47:30|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|652
1629467350000|2021-08-20 13:49:10|272.2|272.2|272.3|272.2|272.3|272.2|272.2|272.2|14500
1629467360000|2021-08-20 13:49:20|272.4|272.3|272.4|272.3|272.5|272.3|272.4|272.2|11472
1629467370000|2021-08-20 13:49:30|272.5|272.2|272.6|272.4|272.6|272.5|272.5|272.2|40392
1629467380000|2021-08-20 13:49:40|272.5|272.3|272.5|272.4|272.5|272.4|272.4|272.3|2984
1629467390000|2021-08-20 13:49:50|272.4|272.3|272.5|272.3|272.5|272.4|272.4|272.2|9349
1629467400000|2021-08-20 13:50:00|272.6|272.4|272.6|272.5|272.6|272.5|272.6|272.4|1286
1629467410000|2021-08-20 13:50:10|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|16669
1629467430000|2021-08-20 13:50:30|272.6||272.6||272.7||272.6||0
1629467490000|2021-08-20 13:51:30|||||||||4555
1629467500000|2021-08-20 13:51:40|272.7|272.6|272.7|272.6|272.8|272.6|272.6|272.6|1182
1629467510000|2021-08-20 13:51:50|272.8||272.8||272.8||272.8||0
1629467520000|2021-08-20 13:52:00||272.7||272.7||272.7||272.7|0
1629467540000|2021-08-20 13:52:20|272.9||272.8||272.9||272.8||0
1629467550000|2021-08-20 13:52:30|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|1800
1629467560000|2021-08-20 13:52:40|272.9||272.8||272.9||272.8||3784
1629467580000|2021-08-20 13:53:00|272.9||272.8||272.9||272.8||2500
1629467590000|2021-08-20 13:53:10|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|2030
1629467610000|2021-08-20 13:53:30|||||||||979
1629467620000|2021-08-20 13:53:40|272.9||272.8||272.9||272.8||3756
1629467630000|2021-08-20 13:53:50||272.6||272.6||272.6||272.6|29111
1629467640000|2021-08-20 13:54:00|272.7|272.7|272.7|272.6|272.8|272.7|272.7|272.6|8499
1629467670000|2021-08-20 13:54:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|1284
1629467760000|2021-08-20 13:56:00|272.7||272.6||272.7||272.6||2922
1629467770000|2021-08-20 13:56:10|||||||||2922
1629467780000|2021-08-20 13:56:20|272.7||272.7||272.7||272.7||0
1629467790000|2021-08-20 13:56:30||272.6||272.6||272.6||272.5|0
1629467800000|2021-08-20 13:56:40|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|4078
1629467810000|2021-08-20 13:56:50||272.8||272.8||272.8||272.8|0
1629467820000|2021-08-20 13:57:00|||||||||10000
1629467830000|2021-08-20 13:57:10|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|9687
1629467840000|2021-08-20 13:57:20||272.8||272.8||272.8||272.8|0
1629467860000|2021-08-20 13:57:40|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|18002
1629467880000|2021-08-20 13:58:00|272.8|272.8|272.8|272.7|272.8|272.8|272.8|272.7|4324
1629467890000|2021-08-20 13:58:10|272.9||272.9||272.9||272.8||851
1629467900000|2021-08-20 13:58:20|272.8||272.9||272.9||272.8||0
1629467910000|2021-08-20 13:58:30|272.8||272.8||272.8||272.8||0
1629467970000|2021-08-20 13:59:30|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|6092
1629468000000|2021-08-20 14:00:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.7|2500
1629468010000|2021-08-20 14:00:10|272.8|272.7|272.8|272.7|272.9|272.7|272.8|272.7|2980
1629468030000|2021-08-20 14:00:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|659
1629468050000|2021-08-20 14:00:50|273||272.9||273||272.9||0
1629468100000|2021-08-20 14:01:40||272.7||272.7||272.8||272.7|8465
1629468110000|2021-08-20 14:01:50||272.8||272.8||272.8||272.8|0
1629468210000|2021-08-20 14:03:30|273|272.9|273|272.9|273|272.9|273|272.9|1016
1629468220000|2021-08-20 14:03:40|||||||||3100
1629468250000|2021-08-20 14:04:10|273.1|273|273.1|273|273.1|273|273.1|273|47427
1629468260000|2021-08-20 14:04:20|273|272.9|273|272.9|273|272.9|273|272.9|4583
1629468270000|2021-08-20 14:04:30|273.1|273|273.1|272.9|273.1|273|273.1|272.9|6286
1629468290000|2021-08-20 14:04:50|273.2|273|273.2|273|273.2|273.1|273.2|273|2408
1629468300000|2021-08-20 14:05:00|273.1||273.1||273.1||273.1||0
1629468320000|2021-08-20 14:05:20|273|272.9|273|272.9|273|272.9|273|272.9|4863
1629468360000|2021-08-20 14:06:00|273.1|273|273.1|273|273.1|273|273.1|273|24633
1629468380000|2021-08-20 14:06:20|||||||||1930
1629468410000|2021-08-20 14:06:50|273|272.9|273.1|273|273.1|273|273|272.9|6653
1629468450000|2021-08-20 14:07:30||272.9||273||273||272.9|0
1629468470000|2021-08-20 14:07:50|273|272.9|273.1|272.9|273.1|272.9|273|272.9|4287
1629468580000|2021-08-20 14:09:40|273||273.1||273.1||273||3116
1629468600000|2021-08-20 14:10:00|273.2|273|273.3|273.2|273.3|273.2|273.2|273|4363
1629468610000|2021-08-20 14:10:10|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|5794
1629468640000|2021-08-20 14:10:40|273.1|273|273.2|273|273.2|273.1|273.1|273|4998
1629468680000|2021-08-20 14:11:20|273.3|273.1|273.2|273.1|273.3|273.1|273.2|273.1|2379
1629468690000|2021-08-20 14:11:30|||||||||1264
1629468720000|2021-08-20 14:12:00|273.3||273.3||273.3||273.3||7591
1629468760000|2021-08-20 14:12:40|||||||||505
1629468770000|2021-08-20 14:12:50|||||||||603
1629468780000|2021-08-20 14:13:00|273.2|273.2|273.3|273.2|273.3|273.2|273.2|273.1|14574
1629468800000|2021-08-20 14:13:20|273.2|273.1|273.2|273.1|273.3|273.1|273.2|273.1|2557
1629468820000|2021-08-20 14:13:40|||||||||13698
1629468830000|2021-08-20 14:13:50|273.1|273|273.1|273|273.2|273|273.1|273|12809
1629468880000|2021-08-20 14:14:40|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|3800
1629468900000|2021-08-20 14:15:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|791
1629468910000|2021-08-20 14:15:10|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|0
1629468920000|2021-08-20 14:15:20||273.2||273.2||273.2||273.2|0
1629468970000|2021-08-20 14:16:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4605
1629468980000|2021-08-20 14:16:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|3583
1629469020000|2021-08-20 14:17:00|273.4||273.4||273.4||273.4||8314
1629469030000|2021-08-20 14:17:10|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|534
1629469080000|2021-08-20 14:18:00|273.4||273.4||273.4||273.4||0
1629469140000|2021-08-20 14:19:00|||||||||6597
1629469240000|2021-08-20 14:20:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|15313
1629469300000|2021-08-20 14:21:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|8595
1629469320000|2021-08-20 14:22:00|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|5970
1629469340000|2021-08-20 14:22:20|273.7||273.7||273.7||273.6||1153
1629469350000|2021-08-20 14:22:30|273.6||273.6||273.7||273.6||2407
1629469390000|2021-08-20 14:23:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|18400
1629469530000|2021-08-20 14:25:30|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|8158
1629469540000|2021-08-20 14:25:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1545
1629469570000|2021-08-20 14:26:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|2503
1629469660000|2021-08-20 14:27:40|||||||||2000
1629469670000|2021-08-20 14:27:50|273.4|273.1|273.4|273.3|273.4|273.3|273.4|273.1|6150
1629469700000|2021-08-20 14:28:20|||||||||500
1629469780000|2021-08-20 14:29:40|||||||||572
1629469820000|2021-08-20 14:30:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|8096
1629469830000|2021-08-20 14:30:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|971
1629469840000|2021-08-20 14:30:40|||||||||6
1629469850000|2021-08-20 14:30:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|4844
1629469920000|2021-08-20 14:32:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|8998
1629469940000|2021-08-20 14:32:20|||||||||1238
1629470010000|2021-08-20 14:33:30|273.5||273.5||273.5||273.5||1270
1629470020000|2021-08-20 14:33:40|273.4|273.4|273.6|273.4|273.6|273.4|273.4|273.4|0
1629470040000|2021-08-20 14:34:00|273.5||273.6||273.6||273.5||0
1629470060000|2021-08-20 14:34:20|273.5||273.5||273.5||273.5||0
1629470120000|2021-08-20 14:35:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|5118
1629470140000|2021-08-20 14:35:40||273.4||273.4||273.4||273.4|4518
1629470150000|2021-08-20 14:35:50|273.5|273.5|273.5|273.4|273.5|273.5|273.5|273.4|4206
1629470170000|2021-08-20 14:36:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|5586
1629470190000|2021-08-20 14:36:30|273.7|273.4|273.7|273.5|273.7|273.6|273.7|273.4|4169
1629470200000|2021-08-20 14:36:40||273.6||273.5||273.6||273.5|4802
1629470220000|2021-08-20 14:37:00|273.6||273.6||273.6||273.6||3596
1629470230000|2021-08-20 14:37:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|3055
1629470250000|2021-08-20 14:37:30|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|929
1629470290000|2021-08-20 14:38:10|273.7|273.5|273.7|273.6|273.7|273.6|273.7|273.5|3780
1629470300000|2021-08-20 14:38:20|273.8||273.7||273.8||273.7||0
1629470310000|2021-08-20 14:38:30|273.8||273.8||273.8||273.8||0
1629470320000|2021-08-20 14:38:40|273.7||273.7||273.7||273.7||0
1629470330000|2021-08-20 14:38:50||273.5||273.6||273.6||273.5|4104
1629470340000|2021-08-20 14:39:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2500
1629470370000|2021-08-20 14:39:30|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|35000
1629470410000|2021-08-20 14:40:10|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|2770
1629470460000|2021-08-20 14:41:00|273.6||273.6||273.6||273.6||6246
1629470510000|2021-08-20 14:41:50|||||||||488
1629470580000|2021-08-20 14:43:00|273.7||273.7||273.7||273.7||0
1629470640000|2021-08-20 14:44:00|273.6||273.6||273.6||273.6||0
1629470650000|2021-08-20 14:44:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|12641
1629470710000|2021-08-20 14:45:10|||||||||350
1629470720000|2021-08-20 14:45:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|6088
1629470740000|2021-08-20 14:45:40|||||||||420
1629470750000|2021-08-20 14:45:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|871
1629470760000|2021-08-20 14:46:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1496
1629470770000|2021-08-20 14:46:10|273.5||273.4||273.5||273.4||0
1629470780000|2021-08-20 14:46:20|||||||||1014
1629470830000|2021-08-20 14:47:10|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.4|4223
1629470850000|2021-08-20 14:47:30|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|11453
1629470870000|2021-08-20 14:47:50|273.5||273.5||273.5||273.5||0
1629470890000|2021-08-20 14:48:10|273.6||273.5||273.6||273.5||0
1629470910000|2021-08-20 14:48:30|273.6||273.5||273.6||273.5||0
1629470920000|2021-08-20 14:48:40|||||||||1226
1629470930000|2021-08-20 14:48:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|774
1629471010000|2021-08-20 14:50:10|||||||||944
1629471020000|2021-08-20 14:50:20|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|8621
1629471060000|2021-08-20 14:51:00|273.5||273.5||273.5||273.5||0
1629471070000|2021-08-20 14:51:10||273.3||273.4||273.4||273.3|3959
1629471110000|2021-08-20 14:51:50|||||||||13
1629471130000|2021-08-20 14:52:10|||||||||429
1629471140000|2021-08-20 14:52:20|273.6||273.5||273.6||273.5||553
1629471200000|2021-08-20 14:53:20||273.3||273.3||273.3||273.3|4814
1629471220000|2021-08-20 14:53:40||273.4||273.4||273.4||273.4|0
1629471240000|2021-08-20 14:54:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2150
1629471270000|2021-08-20 14:54:30|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|2385
1629471300000|2021-08-20 14:55:00||273.4||273.4||273.4||273.4|0
1629471320000|2021-08-20 14:55:20|||||||||1200
1629471480000|2021-08-20 14:58:00|||||||||1279
1629471490000|2021-08-20 14:58:10|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|2983
1629471530000|2021-08-20 14:58:50||273.5||273.5||273.5||273.5|0
1629471540000|2021-08-20 14:59:00|||||||||2750
1629471610000|2021-08-20 15:00:10|273.5|273.4|273.7|273.5|273.7|273.6|273.5|273.4|23635
1629471620000|2021-08-20 15:00:20|273.6|273.6|273.7|273.5|273.7|273.6|273.6|273.5|1957
1629471630000|2021-08-20 15:00:30|273.6||273.6||273.6||273.6||0
1629471720000|2021-08-20 15:02:00|||||||||1038
1629471790000|2021-08-20 15:03:10|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|6356
1629471830000|2021-08-20 15:03:50||273.6||273.6||273.6||273.6|0
1629471870000|2021-08-20 15:04:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|4365
1629472020000|2021-08-20 15:07:00|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|15231
1629472100000|2021-08-20 15:08:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|8083
1629472350000|2021-08-20 15:12:30|||||||||5000
1629472480000|2021-08-20 15:14:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|18432
1629472490000|2021-08-20 15:14:50|||||||||1226
1629472790000|2021-08-20 15:19:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|15054
1629472800000|2021-08-20 15:20:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|16870
1629472930000|2021-08-20 15:22:10|||||||||3000
1629472950000|2021-08-20 15:22:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|21512
1629472960000|2021-08-20 15:22:40||273.7||273.8||273.8||273.7|0
1629473000000|2021-08-20 15:23:20|||||||||944
1629473010000|2021-08-20 15:23:30|||||||||594
1629473080000|2021-08-20 15:24:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|24248
1629473090000|2021-08-20 15:24:50|273.9||273.9||273.9||273.9||3061
1629473100000|2021-08-20 15:25:00||273.8||273.8||273.8||273.8|0
1629473230000|2021-08-20 15:27:10|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|8176
1629473240000|2021-08-20 15:27:20||273.7||273.7||273.7||273.7|0
1629473250000|2021-08-20 15:27:30|274|273.8|274|273.9|274|273.9|274|273.8|11968
1629473260000|2021-08-20 15:27:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|3028
1629473290000|2021-08-20 15:28:10|273.8|273.7|273.9|273.7|273.9|273.8|273.8|273.7|15062
1629473300000|2021-08-20 15:28:20||273.8||273.7||273.8||273.7|957
1629473310000|2021-08-20 15:28:30|273.8||273.9||273.9||273.8||0
1629473320000|2021-08-20 15:28:40||273.8||273.7||273.8||273.7|713
1629473330000|2021-08-20 15:28:50|273.8|273.8|273.9|273.7|273.9|273.8|273.8|273.7|800
1629473340000|2021-08-20 15:29:00||273.8||273.8||273.8||273.8|0
1629473380000|2021-08-20 15:29:40|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|1455
1629473390000|2021-08-20 15:29:50||273.8||273.8||273.8||273.8|120
1629702000000|2021-08-23 07:00:00|274.9|274.8|274.8|274.3|274.9|274.8|274.8|274.2|33745
1629702020000|2021-08-23 07:00:20|274.9|274.4|274.6|274.1|274.9|274.5|274.6|274.1|4189
1629702030000|2021-08-23 07:00:30|274.5|274|274.4|274|274.5|274.1|274.4|274|0
1629702150000|2021-08-23 07:02:30|274.5|274.2|274.6|274.4|274.8|274.4|274.5|274.2|7095
1629702160000|2021-08-23 07:02:40||274.3||274.3||274.3||274.3|11
1629702170000|2021-08-23 07:02:50|274.7|274.4|274.8|274.5|274.8|274.5|274.7|274.4|7393
1629702230000|2021-08-23 07:03:50|274.9|274.6|274.9|274.7|274.9|274.7|274.9|274.6|506
1629702260000|2021-08-23 07:04:20|275|274.8|275.2|275|275.2|275|274.9|274.8|51082
1629702270000|2021-08-23 07:04:30|275.3||275.3||275.3||275.3||1820
1629702300000|2021-08-23 07:05:00|275.2|275.1|275.1|274.9|275.2|275.1|275.1|274.9|2552
1629702340000|2021-08-23 07:05:40|275|275|275.1|274.9|275.1|275|275|274.9|5971
1629702350000|2021-08-23 07:05:50|275|275|275.1|274.9|275.1|275|275|274.9|600
1629702360000|2021-08-23 07:06:00|275.2|275|275|274.9|275.2|275|275|274.9|3098
1629702370000|2021-08-23 07:06:10|275.1|274.8|275.1|274.9|275.1|274.9|275.1|274.8|5746
1629702380000|2021-08-23 07:06:20|275.2|275|275.2|274.9|275.2|275.1|275.2|274.9|8552
1629702400000|2021-08-23 07:06:40|275.3|275|275.2|274.9|275.3|275|275.2|274.9|0
1629702430000|2021-08-23 07:07:10|275.1|274.8|275|274.9|275.1|274.9|274.9|274.8|2941
1629702440000|2021-08-23 07:07:20|275.1|275|275.2|274.9|275.2|275|275|274.9|5474
1629702460000|2021-08-23 07:07:40|275.1|275|275.2|275|275.2|275|275.1|274.9|2500
1629702470000|2021-08-23 07:07:50|275.1|275.1|275.2|275|275.4|275.1|275.1|274.9|23204
1629702490000|2021-08-23 07:08:10|275.1||275.1||275.1||275.1||0
1629702530000|2021-08-23 07:08:50|275|274.9|275.2|274.9|275.2|275|274.9|274.8|16947
1629702540000|2021-08-23 07:09:00|275.3|275|275.3|275.1|275.3|275.1|275.3|275|2500
1629702550000|2021-08-23 07:09:10|275.4|275.2|275.5|275.3|275.5|275.3|275.4|275.2|0
1629702580000|2021-08-23 07:09:40|||||||||5000
1629702640000|2021-08-23 07:10:40|275.4|275.2|275.4|275.3|275.4|275.3|275.3|275.2|6792
1629702650000|2021-08-23 07:10:50|275.5|275.4|275.7|275.5|275.7|275.6|275.5|275.4|12743
1629702660000|2021-08-23 07:11:00||275.6||275.5||275.6||275.5|2108
1629702670000|2021-08-23 07:11:10||275.6||275.5||275.6||275.5|2500
1629702700000|2021-08-23 07:11:40||275.6||275.6||275.6||275.6|0
1629702720000|2021-08-23 07:12:00|275.8|275.7|275.9|275.7|275.9|275.7|275.8|275.6|9432
1629702740000|2021-08-23 07:12:20|275.8|275.6|275.8|275.5|275.8|275.6|275.7|275.5|4938
1629702750000|2021-08-23 07:12:30||275.6||275.6||275.6||275.6|0
1629702770000|2021-08-23 07:12:50|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|0
1629702780000|2021-08-23 07:13:00||275.8||275.8||275.8||275.8|0
1629702810000|2021-08-23 07:13:30|275.8|275.7|275.8|275.5|275.8|275.7|275.8|275.5|26257
1629702890000|2021-08-23 07:14:50|275.7||275.7||275.8||275.7||0
1629702900000|2021-08-23 07:15:00||275.6||275.6||275.6||275.6|0
1629702910000|2021-08-23 07:15:10||275.5||275.5||275.5||275.5|142
1629702920000|2021-08-23 07:15:20|||||||||271
1629702940000|2021-08-23 07:15:40|275.8|275.6|275.5|275.4|275.8|275.6|275.5|275.4|82440
1629702950000|2021-08-23 07:15:50|275.6||275.5||275.6||275.5||13332
1629702960000|2021-08-23 07:16:00|275.6|275.5|275.8|275.6|275.8|275.6|275.5|275.5|45542
1629702970000|2021-08-23 07:16:10|275.9|275.7|275.9|275.7|275.9|275.8|275.8|275.6|16599
1629702980000|2021-08-23 07:16:20|276|275.8|276|275.8|276|275.9|276|275.8|5109
1629703000000|2021-08-23 07:16:40|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|4948
1629703010000|2021-08-23 07:16:50|275.8|275.8|275.9|275.7|275.9|275.8|275.8|275.7|5395
1629703020000|2021-08-23 07:17:00|275.8|275.6|275.9|275.7|275.9|275.7|275.7|275.6|11154
1629703030000|2021-08-23 07:17:10||275.6||275.7||275.7||275.6|0
1629703050000|2021-08-23 07:17:30|275.8|275.6|275.8|275.6|275.8|275.6|275.7|275.6|2693
1629703060000|2021-08-23 07:17:40|275.9|275.7|275.9|275.7|276|275.7|275.9|275.7|4053
1629703070000|2021-08-23 07:17:50|276|275.8|275.9|275.7|276|275.8|275.9|275.7|4502
1629703080000|2021-08-23 07:18:00|276|275.8|275.9|275.7|276|275.8|275.9|275.7|4540
1629703090000|2021-08-23 07:18:10|275.8|275.6|275.9|275.7|276|275.8|275.8|275.6|29683
1629703110000|2021-08-23 07:18:30|275.8|275.6|275.8|275.7|275.8|275.7|275.8|275.6|9526
1629703120000|2021-08-23 07:18:40|275.7|275.6|275.8|275.6|275.8|275.7|275.7|275.5|22497
1629703130000|2021-08-23 07:18:50|275.7|275.7|275.7|275.6|275.7|275.7|275.7|275.5|2764
1629703140000|2021-08-23 07:19:00|275.8|275.7|275.8|275.6|275.8|275.7|275.8|275.6|536
1629703170000|2021-08-23 07:19:30|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|2500
1629703180000|2021-08-23 07:19:40||275.6||275.7||275.7||275.6|0
1629703190000|2021-08-23 07:19:50||275.8||275.8||275.8||275.7|2216
1629703200000|2021-08-23 07:20:00|275.8|275.7|276|275.8|276|275.8|275.8|275.6|10780
1629703230000|2021-08-23 07:20:30|276.1|275.9|276.1|275.9|276.1|276|276|275.8|36424
1629703240000|2021-08-23 07:20:40|276|276|276|275.9|276.1|276|276|275.9|6842
1629703250000|2021-08-23 07:20:50|275.9|275.8|276|275.8|276|275.8|275.9|275.8|520
1629703270000|2021-08-23 07:21:10|276.1|275.9|276.1|275.9|276.1|275.9|276.1|275.9|0
1629703290000|2021-08-23 07:21:30|276.2|276|276.1|275.9|276.2|276|276.1|275.9|0
1629703310000|2021-08-23 07:21:50|276|275.8|276|275.8|276|275.8|276|275.8|30764
1629703330000|2021-08-23 07:22:10|275.9|275.7|275.8|275.7|275.9|275.7|275.8|275.7|2268
1629703340000|2021-08-23 07:22:20|275.7|275.6|275.6|275.4|275.7|275.6|275.6|275.4|9300
1629703350000|2021-08-23 07:22:30||275.3||275.3||275.3||275.3|0
1629703370000|2021-08-23 07:22:50|275.5|275.4|275.2|275|275.5|275.4|275.2|275|11757
1629703390000|2021-08-23 07:23:10|275.1|274.9|275|274.8|275.1|274.9|274.9|274.8|5374
1629703410000|2021-08-23 07:23:30|274.9||275||275||274.9||0
1629703430000|2021-08-23 07:23:50|275.1|274.9|275.2|275|275.2|275|275.1|274.9|3637
1629703440000|2021-08-23 07:24:00|275.3|275.1|275.4|275.2|275.4|275.3|275.3|275.1|12874
1629703450000|2021-08-23 07:24:10||275.1||275.1||275.1||275.1|0
1629703470000|2021-08-23 07:24:30||275||275.1||275.1||275|0
1629703480000|2021-08-23 07:24:40|275.3|275|275.2|275|275.3|275|275.2|275|4287
1629703510000|2021-08-23 07:25:10|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|3117
1629703520000|2021-08-23 07:25:20|275.4|275.2|275.4|275.2|275.4|275.2|275.4|275.1|0
1629703570000|2021-08-23 07:26:10|275.3|275.1|275.2|275|275.3|275.1|275|274.9|111765
1629703580000|2021-08-23 07:26:20|275.1||275.2||275.2||275.1||2300
1629703620000|2021-08-23 07:27:00|275.3|275.1|275.2|275.1|275.3|275.1|275.2|275.1|0
1629703630000|2021-08-23 07:27:10|275.3||275.3||275.3||275.3||0
1629703640000|2021-08-23 07:27:20|275.2|275|275.2|275|275.2|275|275.2|275|0
1629703650000|2021-08-23 07:27:30||274.9||274.9||274.9||274.9|0
1629703660000|2021-08-23 07:27:40|275|275|275.1|274.9|275.1|275|275|274.9|500
1629703680000|2021-08-23 07:28:00|275.2|275|275.2|275|275.2|275.1|275.2|275|5553
1629703700000|2021-08-23 07:28:20||274.9||275||275||274.9|100
1629703710000|2021-08-23 07:28:30|275.1||275.2||275.2||275.1||13000
1629703730000|2021-08-23 07:28:50|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|2000
1629703740000|2021-08-23 07:29:00|275|274.8|275.1|274.9|275.1|274.9|274.9|274.8|10572
1629703750000|2021-08-23 07:29:10|275||275.1||275.1||275||2919
1629703770000|2021-08-23 07:29:30|275|274.8|275.1|274.9|275.1|274.9|275|274.8|2819
1629703790000|2021-08-23 07:29:50|275|275|275.1|274.9|275.1|275|275|274.9|4800
1629703800000|2021-08-23 07:30:00|275|274.8|275.2|275|275.3|275.1|274.9|274.8|32428
1629703810000|2021-08-23 07:30:10|275.1|274.9|275.3|275.1|275.3|275.1|275.1|274.9|4200
1629703850000|2021-08-23 07:30:50|275.2|275|275.1|275|275.2|275.1|275.1|275|3405
1629703860000|2021-08-23 07:31:00|275|274.9|275|274.9|275|274.9|274.9|274.8|14419
1629703870000|2021-08-23 07:31:10|275.1|275|275.1|274.9|275.1|275|275.1|274.9|4391
1629703880000|2021-08-23 07:31:20|275|274.8|275|274.9|275|274.9|275|274.8|0
1629703890000|2021-08-23 07:31:30|275.1|274.8|275|274.8|275.1|274.8|275|274.8|3472
1629703910000|2021-08-23 07:31:50|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1629703920000|2021-08-23 07:32:00|275|274.8|275.1|274.9|275.1|274.9|275|274.8|1994
1629703940000|2021-08-23 07:32:20|275.2|275|275.2|275|275.2|275.1|275.2|275|5834
1629703950000|2021-08-23 07:32:30|275.1|274.9|275|274.9|275.1|275|275|274.9|9601
1629703960000|2021-08-23 07:32:40|274.9|274.8|274.9|274.8|274.9|274.8|274.8|274.7|17758
1629704040000|2021-08-23 07:34:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|4920
1629704060000|2021-08-23 07:34:20|274.9||274.9||274.9||274.9||4110
1629704070000|2021-08-23 07:34:30|274.8||274.8||274.8||274.8||0
1629704080000|2021-08-23 07:34:40|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|423
1629704100000|2021-08-23 07:35:00||274.8||274.7||274.8||274.7|0
1629704130000|2021-08-23 07:35:30|274.8||274.8||274.8||274.8||0
1629704160000|2021-08-23 07:36:00|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|0
1629704170000|2021-08-23 07:36:10|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.6|0
1629704180000|2021-08-23 07:36:20|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|0
1629704190000|2021-08-23 07:36:30|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.6|0
1629704200000|2021-08-23 07:36:40|274.9|274.7|275|274.7|275.1|274.8|274.9|274.7|551
1629704210000|2021-08-23 07:36:50|275.1|274.8|275.1|274.8|275.1|274.8|275|274.7|0
1629704220000|2021-08-23 07:37:00|275|274.7|275|274.7|275|274.7|275|274.7|0
1629704230000|2021-08-23 07:37:10|275.1|274.8|275.1|274.8|275.1|274.8|275|274.7|0
1629704240000|2021-08-23 07:37:20|275|274.7|274.8|274.6|275|274.7|274.8|274.6|333
1629704260000|2021-08-23 07:37:40|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|0
1629704280000|2021-08-23 07:38:00|275|274.6|274.9|274.6|275|274.7|274.9|274.6|1226
1629704290000|2021-08-23 07:38:10|275|274.7|275|274.7|275.1|274.8|275|274.7|0
1629704300000|2021-08-23 07:38:20|275.1|274.8|275.1|274.8|275.1|274.8|275.1|274.8|0
1629704310000|2021-08-23 07:38:30|275|275|275.1|274.9|275.2|275|275|274.8|531
1629704320000|2021-08-23 07:38:40|275.3|275|275.2|274.9|275.3|275|275.2|274.9|0
1629704330000|2021-08-23 07:38:50|275.3|275|275.1|274.9|275.3|275|275|274.8|0
1629704340000|2021-08-23 07:39:00|275|274.8|275.1|274.8|275.2|275|275|274.8|0
1629704350000|2021-08-23 07:39:10|275.2|274.9|275|274.8|275.2|274.9|275|274.8|0
1629704360000|2021-08-23 07:39:20|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1629704370000|2021-08-23 07:39:30|275|274.8|275|274.8|275|274.8|275|274.8|0
1629704380000|2021-08-23 07:39:40|275.1|274.9|275|274.8|275.1|274.9|275|274.8|0
1629704390000|2021-08-23 07:39:50|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1629704400000|2021-08-23 07:40:00|275.2|275|275|274.8|275.2|275|275|274.8|0
1629704410000|2021-08-23 07:40:10|275.1|274.9|275|274.8|275.1|274.9|275|274.8|0
1629704430000|2021-08-23 07:40:30|274.9|274.7|275|274.8|275|274.8|274.9|274.7|564
1629704440000|2021-08-23 07:40:40|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|0
1629704470000|2021-08-23 07:41:10|275|274.8|275|274.8|275|274.8|275|274.8|0
1629704480000|2021-08-23 07:41:20|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|0
1629704490000|2021-08-23 07:41:30|275|274.8|275|274.8|275|274.8|274.9|274.7|0
1629704500000|2021-08-23 07:41:40|274.9|274.7|275|274.8|275|274.8|274.9|274.7|0
1629704510000|2021-08-23 07:41:50|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|0
1629704520000|2021-08-23 07:42:00|275|274.8|275|274.8|275|274.8|274.9|274.7|0
1629704570000|2021-08-23 07:42:50|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|0
1629704580000|2021-08-23 07:43:00|275|274.8|275|274.8|275|274.8|275|274.8|0
1629704600000|2021-08-23 07:43:20|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|0
1629704610000|2021-08-23 07:43:30|275|274.8|274.9|274.7|275|274.8|274.9|274.7|0
1629704620000|2021-08-23 07:43:40|275|274.8|274.9|274.7|275|274.8|274.9|274.7|0
1629704630000|2021-08-23 07:43:50|275.1|274.9|275.1|274.9|275.1|274.9|275|274.8|0
1629704640000|2021-08-23 07:44:00|275|274.8|275.3|275.1|275.3|275.1|275|274.8|594
1629704650000|2021-08-23 07:44:10|275.2|275|275.1|274.9|275.2|275|275|274.8|612
1629704670000|2021-08-23 07:44:30|275|274.8|275|274.8|275|274.8|275|274.8|0
1629704680000|2021-08-23 07:44:40|275.1|274.9|275|274.8|275.1|274.9|275|274.8|902
1629704690000|2021-08-23 07:44:50|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|0
1629704700000|2021-08-23 07:45:00|275|274.8|275|274.7|275|274.8|274.9|274.7|903
1629704710000|2021-08-23 07:45:10|274.9|274.6|275|274.7|275|274.7|274.9|274.6|0
1629704720000|2021-08-23 07:45:20|274.9|274.6|275.1|274.8|275.1|274.8|274.9|274.6|2100
1629704730000|2021-08-23 07:45:30|275|274.7|275|274.8|275|274.8|274.9|274.7|0
1629704740000|2021-08-23 07:45:40|274.9|274.7|274.9|274.6|275|274.7|274.9|274.6|0
1629704750000|2021-08-23 07:45:50|275|274.7|274.9|274.6|275|274.7|274.9|274.6|0
1629704770000|2021-08-23 07:46:10|275|274.7|274.9|274.7|275|274.8|274.8|274.6|200
1629704780000|2021-08-23 07:46:20|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.6|0
1629704810000|2021-08-23 07:46:50|274.9|274.7|274.8|274.6|274.9|274.7|274.8|274.6|0
1629704820000|2021-08-23 07:47:00|274.9|274.7|275.1|274.9|275.1|274.9|274.9|274.7|122
1629704830000|2021-08-23 07:47:10|275|274.8|275.1|274.9|275.1|274.9|275|274.8|0
1629704840000|2021-08-23 07:47:20|275|274.8|275.1|274.8|275.1|274.8|275|274.7|518
1629704850000|2021-08-23 07:47:30|275|274.7|275|274.7|275|274.7|275|274.7|0
1629704880000|2021-08-23 07:48:00|275.1|274.8|275|274.7|275.1|274.8|275|274.7|0
1629704890000|2021-08-23 07:48:10|274.9|274.8|275|274.8|275|274.8|274.9|274.7|0
1629704900000|2021-08-23 07:48:20|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|1274
1629704920000|2021-08-23 07:48:40|275.2|274.8|275.1|274.9|275.2|274.9|275|274.8|0
1629704930000|2021-08-23 07:48:50|275|274.8|275|274.8|275.1|274.9|275|274.8|0
1629704940000|2021-08-23 07:49:00|275.1|274.9|275|274.8|275.1|274.9|275|274.8|0
1629704950000|2021-08-23 07:49:10|275.1|274.9|275.2|275|275.2|275|275.1|274.9|0
1629704960000|2021-08-23 07:49:20|275.1|274.9|275.2|275|275.2|275|275.1|274.9|0
1629704970000|2021-08-23 07:49:30|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|0
1629704980000|2021-08-23 07:49:40|275.2|275|275.2|274.9|275.3|275|275.2|274.9|1273
1629704990000|2021-08-23 07:49:50|275.3|275|275.2|274.9|275.3|275|275.2|274.9|0
1629705000000|2021-08-23 07:50:00|275.3|275|275.3|275.1|275.3|275.1|275.3|275|1220
1629705010000|2021-08-23 07:50:10|275.2|275|275.2|275|275.2|275|275.2|275|0
1629705020000|2021-08-23 07:50:20|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|0
1629705040000|2021-08-23 07:50:40|275.4|275.2|275.4|275.1|275.4|275.2|275.3|275|0
1629705050000|2021-08-23 07:50:50|275.3|275|275.3|275|275.3|275|275.3|275|0
1629705100000|2021-08-23 07:51:40||275.2||275.2||275.2||275.2|169
1629705120000|2021-08-23 07:52:00|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|1700
1629705160000|2021-08-23 07:52:40|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|4960
1629705170000|2021-08-23 07:52:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|977
1629705180000|2021-08-23 07:53:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|696
1629705240000|2021-08-23 07:54:00|275.3|275.2|275.1|275|275.3|275.2|275.1|275|13462
1629705270000|2021-08-23 07:54:30|275.2|275.1|275.2|275|275.2|275.1|275.2|275|1273
1629705280000|2021-08-23 07:54:40|275.1||275.1||275.1||275.1||0
1629705290000|2021-08-23 07:54:50|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|2317
1629705300000|2021-08-23 07:55:00||275.2||275.2||275.2||275.2|0
1629705310000|2021-08-23 07:55:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275|1272
1629705320000|2021-08-23 07:55:20|275.3||275.3||275.3||275.3||0
1629705360000|2021-08-23 07:56:00||275.2||275.2||275.2||275.2|0
1629705370000|2021-08-23 07:56:10|275.4||275.3||275.4||275.3||0
1629705380000|2021-08-23 07:56:20|275.4||275.4||275.4||275.4||0
1629705390000|2021-08-23 07:56:30|275.3||275.4||275.4||275.3||0
1629705400000|2021-08-23 07:56:40||275.3||275.3||275.3||275.3|0
1629705480000|2021-08-23 07:58:00|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|8114
1629705540000|2021-08-23 07:59:00|275.5||275.4||275.5||275.4||0
1629705550000|2021-08-23 07:59:10|||||||||2588
1629705560000|2021-08-23 07:59:20|275.5|275.4|275.6|275.4|275.6|275.4|275.5|275.3|14549
1629705580000|2021-08-23 07:59:40|275.5||275.6||275.6||275.5||0
1629705590000|2021-08-23 07:59:50|275.7|275.5|275.6|275.5|275.7|275.5|275.6|275.5|0
1629705630000|2021-08-23 08:00:30|275.7||275.7||275.7||275.6||0
1629705640000|2021-08-23 08:00:40|275.6||275.6||275.6||275.6||0
1629705650000|2021-08-23 08:00:50|275.7|275.6|275.7|275.5|275.8|275.7|275.7|275.5|10190
1629705660000|2021-08-23 08:01:00|275.6||275.6||275.6||275.6||0
1629705710000|2021-08-23 08:01:50|275.7|275.6|275.7|275.5|275.7|275.6|275.6|275.5|3771
1629705730000|2021-08-23 08:02:10||275.6||275.6||275.6||275.6|0
1629705750000|2021-08-23 08:02:30|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|34958
1629705760000|2021-08-23 08:02:40||275.5||275.5||275.5||275.5|4910
1629705770000|2021-08-23 08:02:50|275.6||275.6||275.6||275.6||0
1629705790000|2021-08-23 08:03:10||275.4||275.4||275.4||275.4|14857
1629705810000|2021-08-23 08:03:30|275.5|275.3|275.5|275.4|275.5|275.4|275.4|275.3|0
1629705880000|2021-08-23 08:04:40|||||||||500
1629705890000|2021-08-23 08:04:50|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|8330
1629705910000|2021-08-23 08:05:10|275.4||275.4||275.4||275.4||1090
1629705920000|2021-08-23 08:05:20|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|1271
1629705940000|2021-08-23 08:05:40||275.2||275.2||275.2||275.2|0
1629705950000|2021-08-23 08:05:50|275.2|275.1|275.2|275|275.2|275.1|275.1|275|11106
1629705960000|2021-08-23 08:06:00|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|0
1629705970000|2021-08-23 08:06:10||275.2||275.2||275.2||275.2|0
1629705980000|2021-08-23 08:06:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|5113
1629706020000|2021-08-23 08:07:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.3|660
1629706030000|2021-08-23 08:07:10|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|5099
1629706080000|2021-08-23 08:08:00|275.4|275.2|275.2|275.1|275.4|275.2|275.2|275.1|4904
1629706110000|2021-08-23 08:08:30|275.1|275|275.1|275|275.1|275|275.1|275|3583
1629706150000|2021-08-23 08:09:10|275|274.9|275|274.9|275|274.9|275|274.9|9876
1629706160000|2021-08-23 08:09:20||274.8||274.9||274.9||274.8|1273
1629706170000|2021-08-23 08:09:30||274.8||274.8||274.9||274.8|0
1629706210000|2021-08-23 08:10:10||274.9||274.9||274.9||274.9|0
1629706220000|2021-08-23 08:10:20|||||||||2
1629706230000|2021-08-23 08:10:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|3839
1629706260000|2021-08-23 08:11:00|275|274.9|275|274.9|275|274.9|275|274.8|7475
1629706320000|2021-08-23 08:12:00|275.1|275|275|274.9|275.1|275|275|274.9|900
1629706370000|2021-08-23 08:12:50|||||||||5000
1629706380000|2021-08-23 08:13:00|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|3746
1629706430000|2021-08-23 08:13:50||274.8||274.8||274.8||274.8|0
1629706460000|2021-08-23 08:14:20||274.7||274.7||274.7||274.7|5195
1629706560000|2021-08-23 08:16:00|274.8|274.6|274.8|274.6|274.9|274.8|274.7|274.6|29668
1629706570000|2021-08-23 08:16:10||274.7||274.7||274.7||274.7|0
1629706580000|2021-08-23 08:16:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|7220
1629706660000|2021-08-23 08:17:40|275|274.9|275|274.9|275|274.9|275|274.9|623
1629706680000|2021-08-23 08:18:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|4798
1629706690000|2021-08-23 08:18:10|275|274.9|275|274.9|275|274.9|275|274.9|3163
1629706720000|2021-08-23 08:18:40|275.1|275|275.1|275|275.1|275|275.1|275|5922
1629706820000|2021-08-23 08:20:20|275|274.9|275|274.9|275|274.9|275|274.9|11063
1629706840000|2021-08-23 08:20:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1629706850000|2021-08-23 08:20:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3786
1629706870000|2021-08-23 08:21:10|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|12082
1629706880000|2021-08-23 08:21:20|274.8|274.6|274.6|274.5|274.9|274.6|274.6|274.5|46856
1629706890000|2021-08-23 08:21:30|274.5|274.4|274.5|274.4|274.6|274.5|274.5|274.4|20022
1629706900000|2021-08-23 08:21:40|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|4022
1629706910000|2021-08-23 08:21:50|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|3276
1629706920000|2021-08-23 08:22:00||274.6||274.6||274.6||274.6|0
1629706930000|2021-08-23 08:22:10||274.5||274.5||274.5||274.5|0
1629706950000|2021-08-23 08:22:30|274.8|274.6|274.8|274.7|274.8|274.7|274.8|274.6|2000
1629706970000|2021-08-23 08:22:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|7364
1629706980000|2021-08-23 08:23:00|||||||||1900
1629707000000|2021-08-23 08:23:20|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|2265
1629707010000|2021-08-23 08:23:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|3125
1629707020000|2021-08-23 08:23:40|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|0
1629707040000|2021-08-23 08:24:00|274.6||274.6||274.6||274.6||0
1629707060000|2021-08-23 08:24:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.5|1275
1629707100000|2021-08-23 08:25:00|274.8|274.7|274.8|274.7|274.9|274.7|274.7|274.6|16857
1629707110000|2021-08-23 08:25:10|274.9||274.9||274.9||274.9||0
1629707130000|2021-08-23 08:25:30|274.8||274.8||274.8||274.8||0
1629707150000|2021-08-23 08:25:50|274.7|274.6|274.5|274.4|274.7|274.6|274.4|274.3|72582
1629707160000|2021-08-23 08:26:00|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|2500
1629707210000|2021-08-23 08:26:50|274.5|274.3|274.4|274.3|274.5|274.3|274.4|274.3|2988
1629707220000|2021-08-23 08:27:00|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.3|892
1629707350000|2021-08-23 08:29:10|274.5|274.5|274.7|274.6|274.7|274.6|274.5|274.5|20415
1629707360000|2021-08-23 08:29:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3960
1629707390000|2021-08-23 08:29:50|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|725
1629707400000|2021-08-23 08:30:00|274.8||274.9||274.9||274.8||0
1629707410000|2021-08-23 08:30:10|274.8|274.8|274.9|274.8|274.9|274.8|274.8|274.8|331
1629707550000|2021-08-23 08:32:30|275|274.9|275|274.9|275|274.9|275|274.8|7258
1629707560000|2021-08-23 08:32:40||274.8||274.8||274.8||274.8|0
1629707620000|2021-08-23 08:33:40||274.9||274.9||274.9||274.9|0
1629707650000|2021-08-23 08:34:10|274.9|274.8|275|274.8|275|274.8|274.9|274.8|22987
1629707660000|2021-08-23 08:34:20||274.9||274.9||274.9||274.9|0
1629707680000|2021-08-23 08:34:40||274.8||274.8||274.9||274.8|0
1629707690000|2021-08-23 08:34:50|274.9|274.7|274.9|274.7|274.9|274.7|274.8|274.7|3670
1629707700000|2021-08-23 08:35:00|274.8|274.6|274.7|274.6|274.8|274.6|274.7|274.6|0
1629707740000|2021-08-23 08:35:40|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|5425
1629707760000|2021-08-23 08:36:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|4123
1629707770000|2021-08-23 08:36:10||274.5||274.5||274.5||274.5|0
1629707790000|2021-08-23 08:36:30|274.6|274.6|274.7|274.5|274.7|274.6|274.6|274.5|3090
1629707810000|2021-08-23 08:36:50|274.8|274.6|274.8|274.6|274.8|274.7|274.8|274.6|14978
1629707830000|2021-08-23 08:37:10|274.7||274.7||274.7||274.7||0
1629707840000|2021-08-23 08:37:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|1275
1629707850000|2021-08-23 08:37:30||274.6||274.6||274.6||274.6|0
1629707870000|2021-08-23 08:37:50||274.7||274.7||274.7||274.7|0
1629707880000|2021-08-23 08:38:00|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|3774
1629707900000|2021-08-23 08:38:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.7|4085
1629707920000|2021-08-23 08:38:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|4884
1629707930000|2021-08-23 08:38:50|274.9||274.9||274.9||274.9||0
1629707970000|2021-08-23 08:39:30|274.8||274.8||274.8||274.8||0
1629708000000|2021-08-23 08:40:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.5|5265
1629708060000|2021-08-23 08:41:00|274.8|274.7|274.7|274.5|274.8|274.7|274.7|274.5|21784
1629708100000|2021-08-23 08:41:40||274.6||274.5||274.6||274.5|141
1629708130000|2021-08-23 08:42:10|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.6|3208
1629708150000|2021-08-23 08:42:30||274.7||274.7||274.7||274.7|0
1629708160000|2021-08-23 08:42:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|647
1629708170000|2021-08-23 08:42:50||274.7||274.7||274.7||274.7|3237
1629708210000|2021-08-23 08:43:30||274.8||274.8||274.8||274.8|0
1629708230000|2021-08-23 08:43:50|275||275||275||275||0
1629708260000|2021-08-23 08:44:20||274.9||274.9||274.9||274.9|0
1629708350000|2021-08-23 08:45:50|||||||||83
1629708370000|2021-08-23 08:46:10|275.1|275|275.1|275|275.1|275|275.1|275|8065
1629708380000|2021-08-23 08:46:20||274.9||275||275||274.9|0
1629708390000|2021-08-23 08:46:30||274.9||275||275||274.9|0
1629708400000|2021-08-23 08:46:40|275.2|275.1|275.2|275|275.2|275.1|275.1|275|9338
1629708470000|2021-08-23 08:47:50|275.1||275.1||275.1||275.1||0
1629708480000|2021-08-23 08:48:00|275.2|274.9|275.2|275|275.2|275.1|275.2|274.9|29035
1629708490000|2021-08-23 08:48:10|275.1|275.1|275.1|275|275.1|275.1|275.1|275|0
1629708500000|2021-08-23 08:48:20|275.2|275.1|275.2|275|275.2|275.1|275.1|275|2961
1629708510000|2021-08-23 08:48:30||275.1||275.1||275.1||275.1|0
1629708540000|2021-08-23 08:49:00|275.1|275|275.2|275|275.2|275|275.1|275|0
1629708550000|2021-08-23 08:49:10|275.1||275.2||275.2||275.1||0
1629708560000|2021-08-23 08:49:20|275.1||275.2||275.2||275.1||0
1629708570000|2021-08-23 08:49:30||275.1||275.1||275.1||275.1|1
1629708590000|2021-08-23 08:49:50|||||||||193
1629708620000|2021-08-23 08:50:20|275.1|275|275.1|275|275.1|275|275.1|274.9|6619
1629708650000|2021-08-23 08:50:50|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|14453
1629708700000|2021-08-23 08:51:40|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|3234
1629708720000|2021-08-23 08:52:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|5805
1629708760000|2021-08-23 08:52:40|275.1|275|275.1|275|275.1|275|275.1|275|0
1629708780000|2021-08-23 08:53:00|275.2|275.1|275.2|275|275.3|275.1|275.2|275|2310
1629708800000|2021-08-23 08:53:20||275.1||275.1||275.1||275.1|0
1629708810000|2021-08-23 08:53:30|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|2500
1629708830000|2021-08-23 08:53:50|||||||||1534
1629708840000|2021-08-23 08:54:00|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|2395
1629708850000|2021-08-23 08:54:10|275.2||275.2||275.2||275.2||0
1629708880000|2021-08-23 08:54:40|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|7534
1629708890000|2021-08-23 08:54:50||275.1||275.2||275.2||275.1|0
1629708900000|2021-08-23 08:55:00|275.2|275.1|275.3|275.1|275.3|275.2|275.2|275.1|231
1629708910000|2021-08-23 08:55:10||275.2||275.2||275.2||275.2|0
1629708990000|2021-08-23 08:56:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|1052
1629709020000|2021-08-23 08:57:00|275.3|275.2|275.4|275.2|275.4|275.3|275.3|275.2|7378
1629709030000|2021-08-23 08:57:10|||||||||1000
1629709040000|2021-08-23 08:57:20|275.3||275.3||275.3||275.3||0
1629709050000|2021-08-23 08:57:30|275.4|275.3|275.4|275.2|275.4|275.3|275.4|275.2|2550
1629709060000|2021-08-23 08:57:40|275.3|275.1|275.1|275|275.3|275.2|275.1|275|16642
1629709100000|2021-08-23 08:58:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1629709110000|2021-08-23 08:58:30|275.1|275|275.2|275|275.2|275|275.1|275|5513
1629709130000|2021-08-23 08:58:50|275.1||275.1||275.1||275.1||0
1629709190000|2021-08-23 08:59:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|1747
1629709210000|2021-08-23 09:00:10|275.1|275|275.2|275|275.2|275|275.1|275|8000
1629709240000|2021-08-23 09:00:40|275.1||275.1||275.1||275.1||0
1629709250000|2021-08-23 09:00:50|275.2||275.1||275.2||275.1||0
1629709280000|2021-08-23 09:01:20|275.2||275.1||275.2||275.1||0
1629709330000|2021-08-23 09:02:10|275.2||275.1||275.2||275.1||2348
1629709350000|2021-08-23 09:02:30|275.2|275.1|275.1|275|275.2|275.1|275.1|275|3824
1629709370000|2021-08-23 09:02:50|||||||||4
1629709420000|2021-08-23 09:03:40|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|27589
1629709440000|2021-08-23 09:04:00|||||||||1185
1629709450000|2021-08-23 09:04:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|824
1629709470000|2021-08-23 09:04:30|275.3|275.1|275.2|275|275.3|275.1|275.2|275|30101
1629709480000|2021-08-23 09:04:40|275.1||275.2||275.2||275.1||0
1629709490000|2021-08-23 09:04:50|275.1||275.2||275.2||275.1||0
1629709500000|2021-08-23 09:05:00||275.1||275.1||275.1||275.1|0
1629709560000|2021-08-23 09:06:00|275.3||275.3||275.3||275.3||0
1629709580000|2021-08-23 09:06:20|275.2||275.2||275.2||275.2||0
1629709600000|2021-08-23 09:06:40|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|1337
1629709610000|2021-08-23 09:06:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|2250
1629709670000|2021-08-23 09:07:50|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|5414
1629709700000|2021-08-23 09:08:20|275.1|275|275.1|274.9|275.1|275|275.1|274.9|8318
1629709710000|2021-08-23 09:08:30|275||275.1||275.1||275||0
1629709750000|2021-08-23 09:09:10|275|274.8|275|274.8|275|274.8|275|274.8|0
1629709760000|2021-08-23 09:09:20||274.9||274.8||274.9||274.8|0
1629709790000|2021-08-23 09:09:50|274.9|274.9|275|274.9|275|274.9|274.9|274.9|2500
1629709840000|2021-08-23 09:10:40|275.1|275|275.1|275|275.1|275|275.1|274.9|11264
1629709860000|2021-08-23 09:11:00|275.2|275.1|275.2|275.1|275.2|275.1|275.1|275|3683
1629709870000|2021-08-23 09:11:10||275||275||275||275|0
1629709890000|2021-08-23 09:11:30|275.1||275.1||275.1||275.1||0
1629709900000|2021-08-23 09:11:40|275.2||275.2||275.2||275.2||348
1629709910000|2021-08-23 09:11:50|275.1||275.1||275.1||275.1||0
1629709980000|2021-08-23 09:13:00|275|274.9|275|274.8|275|274.9|275|274.8|8429
1629710010000|2021-08-23 09:13:30||274.9||274.9||274.9||274.9|0
1629710270000|2021-08-23 09:17:50|275.1|275|275|274.9|275.1|275|275|274.9|12258
1629710290000|2021-08-23 09:18:10|275.1||275.1||275.1||275.1||11531
1629710320000|2021-08-23 09:18:40||275||275||275||275|0
1629710330000|2021-08-23 09:18:50|275|274.9|275.2|275.1|275.2|275.1|275|274.9|28802
1629710340000|2021-08-23 09:19:00|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|6306
1629710350000|2021-08-23 09:19:10|275.1|275|275.1|274.9|275.1|275|275.1|274.9|16485
1629710360000|2021-08-23 09:19:20|275||275||275||275||0
1629710370000|2021-08-23 09:19:30|||||||||1000
1629710380000|2021-08-23 09:19:40|274.9|274.8|275|274.8|275|274.8|274.9|274.8|3139
1629710390000|2021-08-23 09:19:50|274.9||275||275||274.9||0
1629710400000|2021-08-23 09:20:00|275.1|274.9|275.1|275|275.1|275|275.1|274.9|3839
1629710410000|2021-08-23 09:20:10||274.9||275||275||274.9|1650
1629710420000|2021-08-23 09:20:20|275.2|275.1|275.2|275|275.2|275.1|275.2|275|4898
1629710430000|2021-08-23 09:20:30||275.1||275.1||275.1||275.1|0
1629710450000|2021-08-23 09:20:50|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|648
1629710570000|2021-08-23 09:22:50||275.2||275.2||275.2||275.2|0
1629710590000|2021-08-23 09:23:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.2|3772
1629710640000|2021-08-23 09:24:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|43452
1629710650000|2021-08-23 09:24:10|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|10729
1629710670000|2021-08-23 09:24:30|275.4||275.4||275.4||275.4||0
1629710700000|2021-08-23 09:25:00|275.5|275.2|275.3|275.2|275.5|275.2|275.3|275.1|3184
1629710710000|2021-08-23 09:25:10|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|0
1629710720000|2021-08-23 09:25:20||275.2||275.1||275.2||275.1|0
1629710750000|2021-08-23 09:25:50|275.2||275.2||275.2||275.2||0
1629710760000|2021-08-23 09:26:00|275.3|275.2|275.3|275.2|275.4|275.3|275.3|275.1|5990
1629710770000|2021-08-23 09:26:10||275.1||275.1||275.2||275.1|0
1629710790000|2021-08-23 09:26:30|||||||||600
1629710800000|2021-08-23 09:26:40||275.2||275.2||275.2||275.2|0
1629710810000|2021-08-23 09:26:50||275.1||275.1||275.1||275.1|0
1629710820000|2021-08-23 09:27:00|275.2|275.2|275.2|275.1|275.2|275.2|275.2|275.1|3509
1629710840000|2021-08-23 09:27:20|||||||||1000
1629710860000|2021-08-23 09:27:40|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|1423
1629710880000|2021-08-23 09:28:00|275.2|275|275.2|275|275.2|275|275.2|275|2345
1629710890000|2021-08-23 09:28:10||275.1||275.1||275.1||275.1|0
1629710940000|2021-08-23 09:29:00|275.1|275|275.1|275|275.1|275|275.1|275|10362
1629710960000|2021-08-23 09:29:20||274.9||274.9||274.9||274.9|737
1629710970000|2021-08-23 09:29:30||275||274.9||275||274.9|0
1629710990000|2021-08-23 09:29:50||275||275||275||274.9|0
1629711010000|2021-08-23 09:30:10|275.2|275.1|275.1|275|275.2|275.1|275.1|275|5332
1629711040000|2021-08-23 09:30:40|275.2||275.2||275.2||275.2||0
1629711090000|2021-08-23 09:31:30|275.1||275.1||275.1||275.1||500
1629711100000|2021-08-23 09:31:40|||||||||78
1629711120000|2021-08-23 09:32:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|1570
1629711200000|2021-08-23 09:33:20|||||||||5624
1629711260000|2021-08-23 09:34:20|275.1|275|275.2|275.1|275.2|275.1|275.1|275|18267
1629711310000|2021-08-23 09:35:10||275||275.1||275.1||275|0
1629711350000|2021-08-23 09:35:50|275.3|275.2|275.3|275.1|275.3|275.2|275.3|275.1|63847
1629711400000|2021-08-23 09:36:40|||||||||550
1629711410000|2021-08-23 09:36:50|275.2|275.2|275.2|275.1|275.2|275.2|275.2|275.1|2771
1629711420000|2021-08-23 09:37:00|275.1|275|275.2|275.1|275.2|275.1|275.1|275|7035
1629711460000|2021-08-23 09:37:40|275.1|275|275.1|275|275.1|275|275.1|275|1829
1629711500000|2021-08-23 09:38:20|||||||||12759
1629711590000|2021-08-23 09:39:50|||||||||108
1629711640000|2021-08-23 09:40:40|||||||||500
1629711650000|2021-08-23 09:40:50|275.2||275.2||275.2||275.2||2754
1629711660000|2021-08-23 09:41:00||275.1||275.1||275.1||275.1|1985
1629711670000|2021-08-23 09:41:10|275.1|275|275.2|275.1|275.2|275.1|275.1|275|9983
1629711700000|2021-08-23 09:41:40|||||||||256
1629711710000|2021-08-23 09:41:50|||||||||2750
1629711720000|2021-08-23 09:42:00|275.3||275.3||275.3||275.3||532
1629711730000|2021-08-23 09:42:10||275.2||275.2||275.2||275.1|0
1629711900000|2021-08-23 09:45:00||275.1||275.2||275.2||275.1|10999
1629711910000|2021-08-23 09:45:10|||||||||1
1629711940000|2021-08-23 09:45:40|||||||||11
1629712030000|2021-08-23 09:47:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|10000
1629712110000|2021-08-23 09:48:30|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|12460
1629712150000|2021-08-23 09:49:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|4690
1629712180000|2021-08-23 09:49:40|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|2887
1629712190000|2021-08-23 09:49:50||275.1||275.1||275.1||275.1|0
1629712240000|2021-08-23 09:50:40||275.2||275.2||275.2||275.2|0
1629712250000|2021-08-23 09:50:50||275.1||275.2||275.2||275.1|0
1629712290000|2021-08-23 09:51:30|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|6145
1629712350000|2021-08-23 09:52:30|275.4|275.2|275.4|275.3|275.4|275.3|275.4|275.2|11385
1629712360000|2021-08-23 09:52:40|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|0
1629712450000|2021-08-23 09:54:10|275.4||275.4||275.4||275.4||6457
1629712510000|2021-08-23 09:55:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|88446
1629712520000|2021-08-23 09:55:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|13631
1629712530000|2021-08-23 09:55:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|16056
1629712540000|2021-08-23 09:55:40|||||||||3018
1629712550000|2021-08-23 09:55:50|275.6||275.6||275.6||275.6||1379
1629712570000|2021-08-23 09:56:10|275.5|275.5|275.6|275.4|275.6|275.5|275.5|275.4|330
1629712580000|2021-08-23 09:56:20|275.5||275.6||275.6||275.5||0
1629712590000|2021-08-23 09:56:30|||||||||1000
1629712610000|2021-08-23 09:56:50||275.5||275.5||275.5||275.5|0
1629712630000|2021-08-23 09:57:10||275.4||275.5||275.5||275.4|0
1629712640000|2021-08-23 09:57:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|1230
1629712800000|2021-08-23 10:00:00|275.6||275.5||275.6||275.5||3831
1629712830000|2021-08-23 10:00:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.4|9022
1629712960000|2021-08-23 10:02:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|17417
1629713000000|2021-08-23 10:03:20|||||||||747
1629713010000|2021-08-23 10:03:30|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.2|7557
1629713020000|2021-08-23 10:03:40|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.1|1773
1629713040000|2021-08-23 10:04:00|||||||||4
1629713080000|2021-08-23 10:04:40|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|5595
1629713090000|2021-08-23 10:04:50|275.5||275.5||275.5||275.5||0
1629713100000|2021-08-23 10:05:00|275.4|275.2|275.4|275.2|275.4|275.2|275.3|275.2|7240
1629713110000|2021-08-23 10:05:10||275.3||275.3||275.3||275.3|0
1629713150000|2021-08-23 10:05:50||275.2||275.2||275.2||275.2|0
1629713160000|2021-08-23 10:06:00||275.3||275.3||275.3||275.3|0
1629713260000|2021-08-23 10:07:40|275.3|275.2|275.4|275.2|275.4|275.3|275.3|275.2|8298
1629713300000|2021-08-23 10:08:20||275.3||275.3||275.3||275.3|0
1629713410000|2021-08-23 10:10:10|275.3|275.2|275.3|275.1|275.3|275.2|275.2|275.1|9909
1629713460000|2021-08-23 10:11:00|||||||||100
1629713550000|2021-08-23 10:12:30|||||||||2200
1629713650000|2021-08-23 10:14:10|275.2|275|275.1|275|275.2|275|275.1|275|12314
1629713660000|2021-08-23 10:14:20|275|274.9|275|274.9|275.1|274.9|275|274.9|11126
1629713710000|2021-08-23 10:15:10|275.1|275|275|274.9|275.1|275|275|274.9|8399
1629713720000|2021-08-23 10:15:20|275.1||275.1||275.1||275||2500
1629713730000|2021-08-23 10:15:30|275||275||275||275||0
1629713770000|2021-08-23 10:16:10|||||||||2000
1629713780000|2021-08-23 10:16:20|275.1|275|275|274.9|275.1|275|275|274.9|14662
1629713850000|2021-08-23 10:17:30|275.1|275|275|274.9|275.1|275|275|274.9|2808
1629713860000|2021-08-23 10:17:40|275.1||275.1||275.1||275||0
1629713880000|2021-08-23 10:18:00|275||275.1||275.1||275||0
1629713890000|2021-08-23 10:18:10||275||275||275||275|0
1629713900000|2021-08-23 10:18:20|||||||||113
1629713910000|2021-08-23 10:18:30|275|274.9|275.1|274.9|275.1|274.9|275|274.9|12970
1629713950000|2021-08-23 10:19:10|275||275||275||275||0
1629713960000|2021-08-23 10:19:20|274.9|274.8|275|274.8|275|274.8|274.9|274.8|1865
1629714000000|2021-08-23 10:20:00||274.9||274.9||274.9||274.9|0
1629714020000|2021-08-23 10:20:20|||||||||1092
1629714030000|2021-08-23 10:20:30|274.9|274.8|275|274.8|275|274.8|274.9|274.8|2707
1629714100000|2021-08-23 10:21:40||274.9||274.9||274.9||274.9|0
1629714110000|2021-08-23 10:21:50|||||||||1092
1629714140000|2021-08-23 10:22:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|6986
1629714170000|2021-08-23 10:22:50|274.8|274.7|274.8|274.7|274.9|274.8|274.8|274.7|8516
1629714230000|2021-08-23 10:23:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|3433
1629714250000|2021-08-23 10:24:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|6103
1629714310000|2021-08-23 10:25:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|544
1629714320000|2021-08-23 10:25:20|274.8|274.7|274.9|274.7|274.9|274.8|274.8|274.7|6274
1629714340000|2021-08-23 10:25:40|274.8||274.8||274.8||274.8||2500
1629714350000|2021-08-23 10:25:50|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|2825
1629714380000|2021-08-23 10:26:20|274.8||274.8||274.8||274.8||0
1629714390000|2021-08-23 10:26:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|6276
1629714450000|2021-08-23 10:27:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|5602
1629714470000|2021-08-23 10:27:50|||||||||8000
1629714490000|2021-08-23 10:28:10|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|2500
1629714510000|2021-08-23 10:28:30||274.5||274.6||274.6||274.5|0
1629714520000|2021-08-23 10:28:40|||||||||4
1629714570000|2021-08-23 10:29:30|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|9666
1629714590000|2021-08-23 10:29:50|274.9|274.6|274.8|274.7|274.9|274.7|274.7|274.6|15365
1629714700000|2021-08-23 10:31:40|274.9|274.8|274.9|274.8|274.9|274.8|274.8|274.7|13432
1629714740000|2021-08-23 10:32:20|275|274.9|275.1|274.9|275.1|275|275|274.9|2466
1629714780000|2021-08-23 10:33:00|275|275|275|274.9|275|275|275|274.9|4209
1629715020000|2021-08-23 10:37:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|18585
1629715060000|2021-08-23 10:37:40|275||275||275||275||0
1629715150000|2021-08-23 10:39:10||274.9||274.8||274.9||274.8|7242
1629715250000|2021-08-23 10:40:50||274.9||274.8||274.9||274.8|0
1629715330000|2021-08-23 10:42:10|||||||||250
1629715420000|2021-08-23 10:43:40|274.9|274.7|274.8|274.7|274.9|274.7|274.8|274.7|3224
1629715430000|2021-08-23 10:43:50|274.9|274.8|275|274.8|275|274.9|274.9|274.8|8883
1629715640000|2021-08-23 10:47:20|274.9||274.9||274.9||274.9||1542
1629715680000|2021-08-23 10:48:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|26835
1629715690000|2021-08-23 10:48:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|4177
1629715720000|2021-08-23 10:48:40|275|274.9|275|274.9|275|274.9|275|274.9|7592
1629715730000|2021-08-23 10:48:50|275.1|275|275.2|275|275.2|275.1|275.1|275|19766
1629715740000|2021-08-23 10:49:00|275.1||275.2||275.2||275.1||6680
1629715770000|2021-08-23 10:49:30|||||||||1500
1629715830000|2021-08-23 10:50:30|275.1|275.1|275.1|275|275.1|275.1|275.1|275|7456
1629716060000|2021-08-23 10:54:20|275|274.9|275.1|275|275.1|275|275|274.9|22979
1629716070000|2021-08-23 10:54:30|||||||||7000
1629716110000|2021-08-23 10:55:10|275.2|275.1|275.2|275|275.2|275.1|275.2|275|10928
1629716160000|2021-08-23 10:56:00|275.1||275.2||275.2||275.1||2146
1629716240000|2021-08-23 10:57:20|275.1|275.1|275.2|275.1|275.2|275.1|275.1|275.1|1495
1629716340000|2021-08-23 10:59:00|||||||||1402
1629716360000|2021-08-23 10:59:20|275.3|275|275.1|275|275.3|275|275.1|275|23693
1629716380000|2021-08-23 10:59:40|275|274.9|275.1|274.9|275.1|274.9|275|274.9|6886
1629716390000|2021-08-23 10:59:50|275|275|275.1|274.9|275.1|275|275|274.9|2500
1629716400000|2021-08-23 11:00:00|275||275||275||275||2168
1629716580000|2021-08-23 11:03:00|275.1|275|275.1|275|275.1|275|275.1|275|6868
1629716640000|2021-08-23 11:04:00|||||||||12
1629716670000|2021-08-23 11:04:30|||||||||1000
1629716690000|2021-08-23 11:04:50|275|274.9|274.9|274.8|275|274.9|274.9|274.8|10333
1629716700000|2021-08-23 11:05:00|275||275||275||275||0
1629716740000|2021-08-23 11:05:40|275.1|274.9|275.1|274.9|275.1|274.9|275.1|274.9|2215
1629716750000|2021-08-23 11:05:50|275||275.1||275.1||275||0
1629716770000|2021-08-23 11:06:10|275||275.1||275.1||275||0
1629716820000|2021-08-23 11:07:00|275|275|275.1|274.9|275.1|275|275|274.9|8052
1629716900000|2021-08-23 11:08:20||275||275||275||275|0
1629716920000|2021-08-23 11:08:40|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|17107
1629716950000|2021-08-23 11:09:10|275.1|275|275.2|275|275.2|275|275.1|275|8465
1629717120000|2021-08-23 11:12:00|275.1||275.1||275.1||275.1||1877
1629717130000|2021-08-23 11:12:10|275|274.9|275|274.9|275|274.9|275|274.9|8431
1629717150000|2021-08-23 11:12:30|275.1|275|275.1|274.9|275.1|275|275.1|274.9|576
1629717210000|2021-08-23 11:13:30|275||275||275||275||0
1629717220000|2021-08-23 11:13:40|275.1||275.1||275.1||275.1||0
1629717230000|2021-08-23 11:13:50|||||||||1000
1629717240000|2021-08-23 11:14:00|275||275||275||275||0
1629717270000|2021-08-23 11:14:30|275.1|275|275.1|275|275.1|275|275.1|275|11833
1629717300000|2021-08-23 11:15:00|275.2|275.1|275.2|275|275.2|275.1|275.2|275|3918
1629717740000|2021-08-23 11:22:20|||||||||5
1629717810000|2021-08-23 11:23:30|275.1|275.1|275.2|275.1|275.2|275.1|275.1|275|12604
1629718090000|2021-08-23 11:28:10|275.1|275|275.1|275|275.1|275|275.1|275|40223
1629718100000|2021-08-23 11:28:20|275|274.9|275.1|274.9|275.1|275|275|274.9|12763
1629718180000|2021-08-23 11:29:40|275.2|275|275|274.9|275.2|275.1|275|274.9|16201
1629718200000|2021-08-23 11:30:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|15758
1629718310000|2021-08-23 11:31:50|275|274.9|274.9|274.8|275|274.9|274.9|274.8|10301
1629718330000|2021-08-23 11:32:10|275|274.9|275|274.8|275|274.9|275|274.8|5685
1629718390000|2021-08-23 11:33:10||274.9||274.9||274.9||274.9|0
1629718530000|2021-08-23 11:35:30|275.1|275|275|274.9|275.1|275|275|274.9|9013
1629718600000|2021-08-23 11:36:40|275.1|275|275.1|275|275.1|275|275.1|275|5838
1629718740000|2021-08-23 11:39:00|275.2||275.1||275.2||275.1||13042
1629718790000|2021-08-23 11:39:50|275.2||275.2||275.2||275.2||7901
1629718820000|2021-08-23 11:40:20||275.1||275.1||275.1||275.1|0
1629718860000|2021-08-23 11:41:00|275.1|275|275.1|275|275.1|275|275.1|275|23747
1629718900000|2021-08-23 11:41:40|275|274.9|275.1|275|275.1|275|275|274.9|7598
1629718980000|2021-08-23 11:43:00|275|274.9|275|274.9|275|274.9|275|274.9|14083
1629718990000|2021-08-23 11:43:10|275.1||275.1||275.1||275.1||0
1629719030000|2021-08-23 11:43:50||275||275||275||275|0
1629719090000|2021-08-23 11:44:50|275|274.9|275|274.9|275|274.9|275|274.9|8014
1629719260000|2021-08-23 11:47:40|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|22580
1629719270000|2021-08-23 11:47:50|274.7|274.6|274.8|274.6|274.8|274.7|274.7|274.6|164871
1629719290000|2021-08-23 11:48:10|274.7||274.7||274.7||274.7||0
1629719340000|2021-08-23 11:49:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|8835
1629719380000|2021-08-23 11:49:40|274.9|274.8|274.9|274.8|274.9|274.8|274.8|274.8|20341
1629719400000|2021-08-23 11:50:00|||||||||3
1629719420000|2021-08-23 11:50:20|275|274.9|275|274.9|275|274.9|275|274.9|7149
1629719450000|2021-08-23 11:50:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|9749
1629719460000|2021-08-23 11:51:00|275||275||275||275||0
1629719520000|2021-08-23 11:52:00||274.9||274.9||274.9||274.9|0
1629719560000|2021-08-23 11:52:40|||||||||67
1629719580000|2021-08-23 11:53:00||274.8||274.8||274.8||274.8|0
1629719590000|2021-08-23 11:53:10||274.9||274.9||274.9||274.9|0
1629719610000|2021-08-23 11:53:30|274.9|274.8|275|274.8|275|274.8|274.9|274.8|0
1629719620000|2021-08-23 11:53:40||274.9||274.8||274.9||274.8|2
1629719780000|2021-08-23 11:56:20||274.9||274.9||274.9||274.9|0
1629719790000|2021-08-23 11:56:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|1066
1629719800000|2021-08-23 11:56:40|275|274.9|275|274.9|275|274.9|275|274.8|2500
1629719820000|2021-08-23 11:57:00|||||||||661
1629719830000|2021-08-23 11:57:10|274.9|274.8|275|274.8|275|274.8|274.9|274.8|16310
1629719860000|2021-08-23 11:57:40||274.9||274.9||274.9||274.9|0
1629719910000|2021-08-23 11:58:30|||||||||551
1629719990000|2021-08-23 11:59:50|274.9|274.8|275|274.8|275|274.9|274.9|274.8|11810
1629720000000|2021-08-23 12:00:00||274.9||274.9||274.9||274.9|0
1629720010000|2021-08-23 12:00:10||274.8||274.8||274.8||274.8|2402
1629720060000|2021-08-23 12:01:00|274.9|274.7|274.8|274.7|274.9|274.7|274.8|274.7|10591
1629720080000|2021-08-23 12:01:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|7809
1629720200000|2021-08-23 12:03:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|2500
1629720210000|2021-08-23 12:03:30||274.6||274.6||274.6||274.6|0
1629720220000|2021-08-23 12:03:40||274.7||274.7||274.7||274.7|0
1629720230000|2021-08-23 12:03:50|||||||||5581
1629720240000|2021-08-23 12:04:00|274.9||274.8||274.9||274.8||12008
1629720250000|2021-08-23 12:04:10|274.9||274.8||274.9||274.8||7369
1629720260000|2021-08-23 12:04:20|||||||||624
1629720340000|2021-08-23 12:05:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|8961
1629720410000|2021-08-23 12:06:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|2978
1629720460000|2021-08-23 12:07:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|4171
1629720490000|2021-08-23 12:08:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3257
1629720540000|2021-08-23 12:09:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|5414
1629720550000|2021-08-23 12:09:10|275|274.9|275|274.9|275|274.9|275|274.9|6113
1629720570000|2021-08-23 12:09:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|10335
1629720620000|2021-08-23 12:10:20|275|274.9|275|274.9|275|274.9|275|274.9|0
1629720650000|2021-08-23 12:10:50|275.1||275.1||275.1||275.1||0
1629720720000|2021-08-23 12:12:00|275|275|275|274.9|275|275|275|274.9|9195
1629720890000|2021-08-23 12:14:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|17643
1629720900000|2021-08-23 12:15:00|275|274.9|275.1|275|275.1|275|275|274.9|15504
1629720910000|2021-08-23 12:15:10||274.9||275||275||274.9|0
1629721260000|2021-08-23 12:21:00|||||||||283
1629721350000|2021-08-23 12:22:30|275.2|275.1|275.2|275|275.2|275.1|275.2|275|2930
1629721360000|2021-08-23 12:22:40|275.1||275.1||275.1||275.1||0
1629721430000|2021-08-23 12:23:50|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|9055
1629721440000|2021-08-23 12:24:00|275.2|275.1|275.1|275|275.2|275.1|275.1|275|18033
1629721480000|2021-08-23 12:24:40|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275|2262
1629721490000|2021-08-23 12:24:50||275||275.1||275.1||275|13235
1629721510000|2021-08-23 12:25:10|||||||||4749
1629721540000|2021-08-23 12:25:40|||||||||2263
1629721570000|2021-08-23 12:26:10|275.1|275|275.2|275|275.2|275|275.1|275|2760
1629721600000|2021-08-23 12:26:40||275.1||275.1||275.1||275.1|0
1629721680000|2021-08-23 12:28:00|275.1|275|275.2|275|275.2|275|275.1|275|5214
1629721690000|2021-08-23 12:28:10|275.1||275.1||275.1||275.1||0
1629721740000|2021-08-23 12:29:00|275.2|275.1|275.2|275|275.2|275.1|275.1|275|8373
1629721750000|2021-08-23 12:29:10||275.1||275.1||275.1||275.1|0
1629721800000|2021-08-23 12:30:00|275.3||275.3||275.3||275.3||0
1629721820000|2021-08-23 12:30:20|275.4|275.2|275.4|275.3|275.4|275.3|275.4|275.2|16989
1629721830000|2021-08-23 12:30:30|||||||||1090
1629721840000|2021-08-23 12:30:40|275.5||275.5||275.5||275.5||551
1629721850000|2021-08-23 12:30:50|275.4||275.4||275.4||275.4||0
1629721920000|2021-08-23 12:32:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|17608
1629721930000|2021-08-23 12:32:10|275.4|275.3|275.4|275.3|275.5|275.3|275.4|275.3|8343
1629721940000|2021-08-23 12:32:20|275.5||275.5||275.5||275.4||0
1629721950000|2021-08-23 12:32:30|275.4||275.4||275.4||275.4||0
1629722030000|2021-08-23 12:33:50|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|8007
1629722060000|2021-08-23 12:34:20|||||||||2500
1629722110000|2021-08-23 12:35:10|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|5197
1629722130000|2021-08-23 12:35:30|||||||||2200
1629722260000|2021-08-23 12:37:40|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|11546
1629722280000|2021-08-23 12:38:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|3218
1629722380000|2021-08-23 12:39:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.3|3503
1629722400000|2021-08-23 12:40:00|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|22708
1629722430000|2021-08-23 12:40:30||275.4||275.4||275.4||275.4|0
1629722450000|2021-08-23 12:40:50|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|1397
1629722480000|2021-08-23 12:41:20||275.5||275.5||275.5||275.5|0
1629722510000|2021-08-23 12:41:50|||||||||928
1629722530000|2021-08-23 12:42:10|275.7||275.6||275.7||275.6||0
1629722540000|2021-08-23 12:42:20|275.5|275.4|275.6|275.4|275.6|275.4|275.5|275.4|3409
1629722550000|2021-08-23 12:42:30|275.5||275.6||275.6||275.5||0
1629722580000|2021-08-23 12:43:00|||||||||500
1629722590000|2021-08-23 12:43:10|275.5|275.5|275.6|275.4|275.6|275.5|275.5|275.4|3892
1629722600000|2021-08-23 12:43:20|275.5||275.6||275.6||275.5||3385
1629722610000|2021-08-23 12:43:30|275.5||275.6||275.6||275.5||0
1629722630000|2021-08-23 12:43:50|275.5||275.6||275.6||275.5||150
1629722640000|2021-08-23 12:44:00||275.5||275.5||275.5||275.5|0
1629722690000|2021-08-23 12:44:50|275.7|275.4|275.7|275.6|275.7|275.6|275.6|275.4|21365
1629722710000|2021-08-23 12:45:10|275.6|275.5|275.6|275.5|275.6|275.6|275.6|275.5|8091
1629722780000|2021-08-23 12:46:20|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|7413
1629723060000|2021-08-23 12:51:00|275.5|275.4|275.5|275.3|275.5|275.4|275.4|275.3|12195
1629723070000|2021-08-23 12:51:10||275.4||275.4||275.4||275.4|0
1629723090000|2021-08-23 12:51:30||275.3||275.3||275.3||275.3|0
1629723100000|2021-08-23 12:51:40|275.6|275.4|275.4|275.3|275.6|275.5|275.4|275.3|18348
1629723120000|2021-08-23 12:52:00|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|7232
1629723130000|2021-08-23 12:52:10||275.2||275.2||275.2||275.2|0
1629723200000|2021-08-23 12:53:20|275.3||275.3||275.3||275.3||0
1629723220000|2021-08-23 12:53:40|275.4||275.4||275.4||275.3||0
1629723260000|2021-08-23 12:54:20|275.3||275.4||275.4||275.3||0
1629723290000|2021-08-23 12:54:50||275.3||275.3||275.3||275.3|0
1629723490000|2021-08-23 12:58:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|23981
1629723520000|2021-08-23 12:58:40||275.3||275.4||275.4||275.3|0
1629723540000|2021-08-23 12:59:00|275.6||275.6||275.6||275.6||0
1629723550000|2021-08-23 12:59:10||275.5||275.5||275.5||275.5|0
1629723600000|2021-08-23 13:00:00||275.4||275.5||275.5||275.4|31051
1629723700000|2021-08-23 13:01:40||275.4||275.4||275.5||275.4|10379
1629723740000|2021-08-23 13:02:20|275.5|275.5|275.5|275.4|275.5|275.5|275.5|275.4|200
1629723760000|2021-08-23 13:02:40|||||||||200
1629723780000|2021-08-23 13:03:00|275.6||275.6||275.6||275.6||0
1629723850000|2021-08-23 13:04:10|275.7|275.5|275.5|275.4|275.7|275.5|275.5|275.4|7796
1629723900000|2021-08-23 13:05:00|||||||||5
1629724010000|2021-08-23 13:06:50|275.4|275.3|275.4|275.3|275.4|275.4|275.4|275.3|27636
1629724020000|2021-08-23 13:07:00|275.5|275.4|275.5|275.4|275.5|275.4|275.4|275.4|300
1629724030000|2021-08-23 13:07:10||275.3||275.3||275.3||275.3|0
1629724040000|2021-08-23 13:07:20|275.4||275.4||275.4||275.4||0
1629724080000|2021-08-23 13:08:00|||||||||1939
1629724280000|2021-08-23 13:11:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|0
1629724360000|2021-08-23 13:12:40|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|13892
1629724610000|2021-08-23 13:16:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|6378
1629724630000|2021-08-23 13:17:10|||||||||150
1629724950000|2021-08-23 13:22:30|275.7|275.6|275.7|275.6|275.7|275.6|275.6|275.5|14981
1629724960000|2021-08-23 13:22:40|||||||||2579
1629724970000|2021-08-23 13:22:50|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|7119
1629725000000|2021-08-23 13:23:20|275.6|275.5|275.7|275.5|275.7|275.6|275.6|275.5|33774
1629725010000|2021-08-23 13:23:30|275.6||275.6||275.6||275.6||612
1629725020000|2021-08-23 13:23:40|275.7||275.7||275.7||275.7||0
1629725070000|2021-08-23 13:24:30||275.6||275.6||275.6||275.6|0
1629725100000|2021-08-23 13:25:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|6134
1629725160000|2021-08-23 13:26:00||275.4||275.5||275.5||275.4|10421
1629725200000|2021-08-23 13:26:40|||||||||1813
1629725220000|2021-08-23 13:27:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|2802
1629725240000|2021-08-23 13:27:20|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|2310
1629725320000|2021-08-23 13:28:40|275.6|275.5|275.6|275.5|275.6|275.5|275.5|275.4|12697
1629725330000|2021-08-23 13:28:50|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|3353
1629725340000|2021-08-23 13:29:00|275.7|275.6|275.7|275.6|275.7|275.6|275.6|275.6|1900
1629725360000|2021-08-23 13:29:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1629725380000|2021-08-23 13:29:40||275.6||275.6||275.7||275.6|20993
1629725390000|2021-08-23 13:29:50|275.7|275.7|275.7|275.6|275.8|275.7|275.7|275.6|3052
1629725400000|2021-08-23 13:30:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|855
1629725440000|2021-08-23 13:30:40|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|7493
1629725460000|2021-08-23 13:31:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|10372
1629725500000|2021-08-23 13:31:40|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|9122
1629725510000|2021-08-23 13:31:50|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|6296
1629725550000|2021-08-23 13:32:30|275.7|275.6|275.7|275.5|275.7|275.6|275.7|275.5|3808
1629725570000|2021-08-23 13:32:50|275.6||275.6||275.6||275.6||0
1629725590000|2021-08-23 13:33:10|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|9873
1629725610000|2021-08-23 13:33:30|275.5|275.4|275.6|275.4|275.6|275.5|275.5|275.4|0
1629725620000|2021-08-23 13:33:40|275.5||275.5||275.5||275.5||0
1629725700000|2021-08-23 13:35:00|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|21866
1629725720000|2021-08-23 13:35:20||275.4||275.3||275.4||275.3|0
1629725730000|2021-08-23 13:35:30||275.4||275.4||275.4||275.4|0
1629725790000|2021-08-23 13:36:30|275.6|275.5|275.6|275.5|275.6|275.5|275.5|275.4|4938
1629725810000|2021-08-23 13:36:50|275.5|275.4|275.5|275.4|275.5|275.5|275.5|275.4|13477
1629725820000|2021-08-23 13:37:00|275.6||275.6||275.6||275.6||0
1629725840000|2021-08-23 13:37:20|275.5||275.6||275.6||275.5||0
1629725880000|2021-08-23 13:38:00|275.5||275.6||275.6||275.5||0
1629725890000|2021-08-23 13:38:10|275.5||275.5||275.5||275.5||0
1629725920000|2021-08-23 13:38:40|275.4|275.3|275.5|275.3|275.5|275.4|275.4|275.3|19967
1629725930000|2021-08-23 13:38:50||275.4||275.4||275.4||275.4|0
1629725960000|2021-08-23 13:39:20|275.6|275.3|275.4|275.3|275.6|275.3|275.4|275.3|23001
1629725980000|2021-08-23 13:39:40|275.3|275.2|275.3|275.2|275.3|275.3|275.3|275.2|2500
1629725990000|2021-08-23 13:39:50||275.1||275.1||275.1||275.1|0
1629726000000|2021-08-23 13:40:00|275.2||275.2||275.2||275.2||0
1629726060000|2021-08-23 13:41:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|10746
1629726180000|2021-08-23 13:43:00||275.1||275.2||275.2||275.1|0
1629726230000|2021-08-23 13:43:50|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|22052
1629726240000|2021-08-23 13:44:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|23639
1629726300000|2021-08-23 13:45:00||275||275||275||275|9073
1629726310000|2021-08-23 13:45:10||275.1||275.1||275.1||275|2500
1629726320000|2021-08-23 13:45:20|275.1|275|275.1|275|275.1|275|275.1|275|3921
1629726330000|2021-08-23 13:45:30|275.2|275.1|275.2|275|275.2|275.1|275.2|275|10473
1629726340000|2021-08-23 13:45:40|275.1||275.2||275.2||275.1||0
1629726350000|2021-08-23 13:45:50|275.1|275.1|275.2|275.1|275.2|275.1|275.1|275.1|10
1629726360000|2021-08-23 13:46:00|||||||||534
1629726400000|2021-08-23 13:46:40|275.1|275|275.1|275|275.1|275.1|275.1|275|2381
1629726450000|2021-08-23 13:47:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|6355
1629726550000|2021-08-23 13:49:10|275.1|275|275.1|275|275.1|275.1|275.1|275|12016
1629726600000|2021-08-23 13:50:00|||||||||10
1629726620000|2021-08-23 13:50:20|275.2|275.1|275.2|275|275.2|275.1|275.1|275|18221
1629726630000|2021-08-23 13:50:30|275.1||275.1||275.2||275.1||0
1629726670000|2021-08-23 13:51:10|||||||||11
1629726710000|2021-08-23 13:51:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|18
1629726880000|2021-08-23 13:54:40|||||||||10
1629726940000|2021-08-23 13:55:40|||||||||11
1629727010000|2021-08-23 13:56:50|||||||||10
1629727080000|2021-08-23 13:58:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|13897
1629727110000|2021-08-23 13:58:30|||||||||1500
1629727130000|2021-08-23 13:58:50|275.4|275.3|275.4|275.2|275.4|275.3|275.3|275.2|14543
1629727140000|2021-08-23 13:59:00|275.3|275.3|275.4|275.2|275.4|275.3|275.3|275.2|7245
1629727160000|2021-08-23 13:59:20||275.3||275.3||275.3||275.3|0
1629727180000|2021-08-23 13:59:40|||||||||7454
1629727190000|2021-08-23 13:59:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|3725
1629727230000|2021-08-23 14:00:30||275.3||275.4||275.4||275.3|32771
1629727240000|2021-08-23 14:00:40||275.3||275.4||275.4||275.3|6712
1629727250000|2021-08-23 14:00:50||275.3||275.3||275.4||275.3|0
1629727260000|2021-08-23 14:01:00||275.4||275.4||275.4||275.4|55
1629727280000|2021-08-23 14:01:20|275.6||275.5||275.6||275.5||11940
1629727290000|2021-08-23 14:01:30|275.6||275.5||275.6||275.5||2500
1629727320000|2021-08-23 14:02:00|275.6||275.5||275.6||275.5||4200
1629727350000|2021-08-23 14:02:30|275.6||275.5||275.6||275.5||2000
1629727450000|2021-08-23 14:04:10|||||||||417
1629727600000|2021-08-23 14:06:40|||||||||22735
1629727620000|2021-08-23 14:07:00|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|46025
1629727700000|2021-08-23 14:08:20|275.6|275.5|275.6|275.4|275.6|275.5|275.5|275.4|21326
1629727710000|2021-08-23 14:08:30|275.5||275.5||275.5||275.5||0
1629727720000|2021-08-23 14:08:40|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|6517
1629727730000|2021-08-23 14:08:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.6|571
1629727790000|2021-08-23 14:09:50|275.9|275.8|275.7|275.6|275.9|275.8|275.7|275.6|23981
1629727860000|2021-08-23 14:11:00|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|2748
1629727870000|2021-08-23 14:11:10|276||275.9||276||275.9||5374
1629727910000|2021-08-23 14:11:50|276|275.9|275.9|275.8|276|275.9|275.9|275.8|5213
1629727990000|2021-08-23 14:13:10|276|275.9|276|275.9|276|275.9|276|275.9|747
1629728020000|2021-08-23 14:13:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|18833
1629728080000|2021-08-23 14:14:40|||||||||300
1629728110000|2021-08-23 14:15:10|276|275.9|275.9|275.8|276|275.9|275.9|275.8|7784
1629728120000|2021-08-23 14:15:20|276|275.9|276|275.9|276|275.9|276|275.9|579
1629728180000|2021-08-23 14:16:20||275.8||275.8||275.8||275.8|13478
1629728200000|2021-08-23 14:16:40|275.9||275.9||275.9||275.9||0
1629728250000|2021-08-23 14:17:30|276|275.9|276|275.9|276|275.9|275.9|275.8|2513
1629728530000|2021-08-23 14:22:10|276.1|276|276.2|276|276.2|276.1|276.1|276|61318
1629728550000|2021-08-23 14:22:30||276.1||276.1||276.1||276.1|0
1629728660000|2021-08-23 14:24:20|276.1|276|276|275.9|276.2|276.1|276|275.9|103092
1629728690000|2021-08-23 14:24:50|276.1|276|275.9|275.8|276.1|276|275.9|275.8|43146
1629728920000|2021-08-23 14:28:40|||||||||8818
1629728940000|2021-08-23 14:29:00|276|275.9|275.9|275.8|276|275.9|275.9|275.8|8434
1629728990000|2021-08-23 14:29:50|275.8|275.7|275.9|275.7|275.9|275.8|275.8|275.7|39876
1629729020000|2021-08-23 14:30:20|276|275.8|275.9|275.8|276|275.9|275.9|275.8|23426
1629729030000|2021-08-23 14:30:30|276|275.9|275.9|275.8|276|275.9|275.9|275.8|4492
1629729160000|2021-08-23 14:32:40|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|38834
1629729210000|2021-08-23 14:33:30|||||||||73
1629729350000|2021-08-23 14:35:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|6584
1629729500000|2021-08-23 14:38:20|||||||||47
1629729510000|2021-08-23 14:38:30|276|275.9|275.9|275.8|276|275.9|275.9|275.8|12282
1629729590000|2021-08-23 14:39:50|275.8|275.7|275.9|275.7|275.9|275.7|275.8|275.7|14176
1629729680000|2021-08-23 14:41:20||275.8||275.8||275.8||275.8|0
1629729740000|2021-08-23 14:42:20|276||276||276||276||0
1629729750000|2021-08-23 14:42:30|275.9||275.9||275.9||275.9||0
1629729820000|2021-08-23 14:43:40|275.8|275.7|275.9|275.7|275.9|275.8|275.8|275.7|30847
1629729840000|2021-08-23 14:44:00|275.8||275.9||275.9||275.8||0
1629729860000|2021-08-23 14:44:20|275.8||275.8||275.8||275.8||0
1629729970000|2021-08-23 14:46:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|3938
1629730080000|2021-08-23 14:48:00|||||||||20
1629730090000|2021-08-23 14:48:10|||||||||528
1629730100000|2021-08-23 14:48:20|275.8|275.7|275.9|275.7|275.9|275.7|275.8|275.7|18001
1629730140000|2021-08-23 14:49:00|276|275.8|275.9|275.8|276|275.9|275.9|275.8|26143
1629730150000|2021-08-23 14:49:10|276|275.9|275.9|275.8|276|275.9|275.9|275.8|6138
1629730210000|2021-08-23 14:50:10|276||276||276||275.9||37686
1629730220000|2021-08-23 14:50:20|275.9||276||276||275.9||2000
1629730230000|2021-08-23 14:50:30|275.9||276||276||275.9||0
1629730240000|2021-08-23 14:50:40|275.9||275.9||276||275.9||0
1629730250000|2021-08-23 14:50:50|276||275.9||276||275.9||0
1629730470000|2021-08-23 14:54:30|276||275.9||276||275.9||2832
1629730480000|2021-08-23 14:54:40|276||275.9||276||275.9||4500
1629730640000|2021-08-23 14:57:20|276|275.9|276|275.9|276|275.9|276|275.9|10957
1629730650000|2021-08-23 14:57:30|276.1|276|276.1|276|276.1|276|276.1|276|31881
1629730700000|2021-08-23 14:58:20|276|275.9|276|275.9|276|275.9|276|275.9|40129
1629730770000|2021-08-23 14:59:30|||||||||1000
1629731040000|2021-08-23 15:04:00|276.1||276||276.1||276||43012
1629731110000|2021-08-23 15:05:10|275.9|275.8|275.9|275.8|275.9|275.9|275.9|275.8|28892
1629731120000|2021-08-23 15:05:20|276|275.9|276|275.9|276.1|275.9|276|275.9|48405
1629731130000|2021-08-23 15:05:30|276.1|276|276.1|276|276.1|276|276.1|276|2748
1629731150000|2021-08-23 15:05:50|276.2|276.1|276.1|276|276.2|276.1|276.1|276|23289
1629731170000|2021-08-23 15:06:10|276.2||276.1||276.2||276.1||2000
1629731400000|2021-08-23 15:10:00|276.2|276.1|276.3|276.1|276.3|276.2|276.2|276.1|46083
1629731410000|2021-08-23 15:10:10||276.2||276.2||276.2||276.2|0
1629731440000|2021-08-23 15:10:40|276.2|276.1|276.3|276.1|276.3|276.2|276.2|276.1|29664
1629731470000|2021-08-23 15:11:10||276.2||276.1||276.2||276.1|5559
1629731500000|2021-08-23 15:11:40||276.2||276.2||276.2||276.2|0
1629731530000|2021-08-23 15:12:10|276.2|276.1|276.2|276.1|276.3|276.1|276.2|276.1|13960
1629731650000|2021-08-23 15:14:10|||||||||100
1629731770000|2021-08-23 15:16:10|||||||||7810
1629731780000|2021-08-23 15:16:20|276.1|276|276.1|276|276.1|276|276.1|276|3262
1629731820000|2021-08-23 15:17:00|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|25569
1629731860000|2021-08-23 15:17:40|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|10324
1629731880000|2021-08-23 15:18:00|||||||||3000
1629731900000|2021-08-23 15:18:20||276.1||276.2||276.2||276.1|0
1629731980000|2021-08-23 15:19:40|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|6757
1629732090000|2021-08-23 15:21:30|276.3||276.2||276.3||276.2||0
1629732100000|2021-08-23 15:21:40|276.3||276.2||276.3||276.2||0
1629732110000|2021-08-23 15:21:50|276.3||276.2||276.3||276.2||0
1629732210000|2021-08-23 15:23:30|276.1|276|276.1|276|276.2|276.1|276.1|276|26266
1629732310000|2021-08-23 15:25:10|||||||||71
1629732360000|2021-08-23 15:26:00|||||||||111
1629732430000|2021-08-23 15:27:10|||||||||4
1629732520000|2021-08-23 15:28:40|276|275.9|276|275.9|276|275.9|276|275.9|10824
1629732530000|2021-08-23 15:28:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.7|6136
1629732590000|2021-08-23 15:29:50|276||276||276||275.9||14531
1629788410000|2021-08-24 07:00:10|275.9|275.2|276|275.6|276.3|275.8|275.9|275.1|101359
1629788450000|2021-08-24 07:00:50|275.9|275.5|275.8|275.2|275.9|275.5|275.8|275.2|4534
1629788470000|2021-08-24 07:01:10||275.3||275.4||275.4||275.3|0
1629788480000|2021-08-24 07:01:20|275.7|275.2|275.6|275.2|275.7|275.3|275.6|275.2|0
1629788550000|2021-08-24 07:02:30|275.5||275.5||275.5||275.5||0
1629788560000|2021-08-24 07:02:40||275.3||275.2||275.3||275.2|0
1629788570000|2021-08-24 07:02:50|275.6|275.3|275.6|275.3|275.8|275.5|275.6|275.3|4790
1629788610000|2021-08-24 07:03:30|275.7|275.4|275.6|275.3|275.8|275.6|275.6|275.3|2017
1629788630000|2021-08-24 07:03:50|275.7|275.4|275.7|275.4|275.7|275.4|275.7|275.4|0
1629788640000|2021-08-24 07:04:00|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|2500
1629788770000|2021-08-24 07:06:10|275.5|275.5|275.5|275.4|275.6|275.5|275.5|275.3|23359
1629788780000|2021-08-24 07:06:20|275.4|275.3|275.2|275|275.4|275.4|275.2|275|20513
1629788790000|2021-08-24 07:06:30|275.3|275.1|275.2|275.1|275.4|275.1|275.2|275.1|0
1629788810000|2021-08-24 07:06:50|275.3|275.2|275.4|275.1|275.4|275.2|275.3|275.1|2685
1629788820000|2021-08-24 07:07:00||275.2||275.2||275.2||275.2|0
1629788830000|2021-08-24 07:07:10||275.1||275.1||275.1||275.1|0
1629788840000|2021-08-24 07:07:20||275.2||275.2||275.2||275.2|0
1629788900000|2021-08-24 07:08:20|275.5|275.3|275.6|275.4|275.6|275.4|275.5|275.3|4416
1629788920000|2021-08-24 07:08:40|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.3|0
1629788930000|2021-08-24 07:08:50|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|0
1629788940000|2021-08-24 07:09:00|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|0
1629788950000|2021-08-24 07:09:10||275.6||275.4||275.6||275.4|2256
1629788970000|2021-08-24 07:09:30||275.5||275.5||275.5||275.5|0
1629788980000|2021-08-24 07:09:40|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|0
1629788990000|2021-08-24 07:09:50||275.3||275.3||275.3||275.3|6834
1629789010000|2021-08-24 07:10:10||275.4||275.4||275.4||275.4|0
1629789080000|2021-08-24 07:11:20|275.5|275.5|275.5|275.4|275.5|275.5|275.5|275.4|14520
1629789090000|2021-08-24 07:11:30|275.4|275.3|275.6|275.4|275.6|275.4|275.4|275.3|3195
1629789100000|2021-08-24 07:11:40|275.5|275.3|275.6|275.4|275.6|275.4|275.5|275.3|0
1629789110000|2021-08-24 07:11:50|275.5|275.3|275.4|275.3|275.5|275.4|275.4|275.3|11006
1629789120000|2021-08-24 07:12:00|275.5||275.4||275.5||275.4||0
1629789130000|2021-08-24 07:12:10|||||||||1090
1629789140000|2021-08-24 07:12:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|10788
1629789160000|2021-08-24 07:12:40|275.4||275.4||275.4||275.4||4457
1629789240000|2021-08-24 07:14:00|275.3||275.4||275.4||275.3||0
1629789270000|2021-08-24 07:14:30|275.3||275.3||275.3||275.3||0
1629789280000|2021-08-24 07:14:40|275.4||275.4||275.4||275.3||0
1629789300000|2021-08-24 07:15:00|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275.1|5376
1629789310000|2021-08-24 07:15:10||275.2||275.2||275.2||275.2|0
1629789330000|2021-08-24 07:15:30|275.2|275.1|275.3|275.1|275.3|275.2|275.2|275.1|5538
1629789340000|2021-08-24 07:15:40|275.2|275.2|275.2|275.1|275.2|275.2|275.2|275.1|13508
1629789350000|2021-08-24 07:15:50|275.3|275.2|275.4|275.3|275.5|275.4|275.2|275.2|13119
1629789360000|2021-08-24 07:16:00|275.3|275.2|275.3|275.2|275.3|275.2|275.2|275.1|11068
1629789370000|2021-08-24 07:16:10|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|8407
1629789380000|2021-08-24 07:16:20|275.4|275.3|275.4|275.2|275.4|275.3|275.4|275.2|0
1629789520000|2021-08-24 07:18:40|275.5|275.3|275.6|275.5|275.6|275.5|275.5|275.3|8030
1629789530000|2021-08-24 07:18:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|5169
1629789540000|2021-08-24 07:19:00|275.8|275.7|275.9|275.7|275.9|275.7|275.8|275.7|8573
1629789560000|2021-08-24 07:19:20|275.8||275.8||275.8||275.8||0
1629789570000|2021-08-24 07:19:30|275.9||275.9||275.9||275.9||0
1629789580000|2021-08-24 07:19:40|275.8|275.6|275.9|275.7|276|275.8|275.7|275.6|15646
1629789600000|2021-08-24 07:20:00|275.8|275.8|275.9|275.7|275.9|275.8|275.8|275.7|1000
1629789610000|2021-08-24 07:20:10|275.8||275.8||275.9||275.8||2500
1629789620000|2021-08-24 07:20:20|275.9||275.9||275.9||275.9||0
1629789630000|2021-08-24 07:20:30|275.8||275.8||275.8||275.8||0
1629789680000|2021-08-24 07:21:20||275.6||275.6||275.6||275.6|6719
1629789700000|2021-08-24 07:21:40|275.7|275.5|275.6|275.5|275.7|275.5|275.6|275.5|1699
1629789710000|2021-08-24 07:21:50|275.7||275.6||275.7||275.6||0
1629789730000|2021-08-24 07:22:10|||||||||4257
1629789770000|2021-08-24 07:22:50|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|9953
1629789800000|2021-08-24 07:23:20|275.4|275.2|275.3|275.2|275.4|275.2|275.3|275.2|616
1629789840000|2021-08-24 07:24:00|275.2|275.1|275.3|275.1|275.3|275.1|275.2|275.1|5238
1629789890000|2021-08-24 07:24:50|275.2||275.3||275.3||275.2||0
1629789900000|2021-08-24 07:25:00|275.2||275.2||275.2||275.2||0
1629789920000|2021-08-24 07:25:20|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|4925
1629789930000|2021-08-24 07:25:30|275.3|275.3|275.3|275.2|275.3|275.3|275.3|275.1|2183
1629789940000|2021-08-24 07:25:40||275.1||275.1||275.1||275.1|0
1629789960000|2021-08-24 07:26:00||275.2||275.1||275.2||275.1|3000
1629789980000|2021-08-24 07:26:20||275.2||275.2||275.2||275.2|0
1629789990000|2021-08-24 07:26:30||275.1||275.1||275.2||275.1|1138
1629790030000|2021-08-24 07:27:10|275.2||275.3||275.3||275.2||2498
1629790040000|2021-08-24 07:27:20||275.2||275.2||275.2||275.2|0
1629790060000|2021-08-24 07:27:40|275.4|275.1|275.3|275.2|275.4|275.2|275.3|275.1|7514
1629790070000|2021-08-24 07:27:50||275.1||275.1||275.2||275.1|5318
1629790080000|2021-08-24 07:28:00|275.2||275.3||275.3||275.2||1573
1629790100000|2021-08-24 07:28:20|275.4|275.2|275.5|275.4|275.5|275.4|275.4|275.2|1280
1629790130000|2021-08-24 07:28:50|275.6||275.5||275.6||275.5||0
1629790140000|2021-08-24 07:29:00|275.6||275.6||275.6||275.6||0
1629790200000|2021-08-24 07:30:00|275.7|275.5|275.8|275.7|275.9|275.8|275.7|275.5|158873
1629790210000|2021-08-24 07:30:10|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.8|0
1629790220000|2021-08-24 07:30:20|276||276||276||276||0
1629790270000|2021-08-24 07:31:10|275.9|275.7|275.7|275.5|275.9|275.7|275.6|275.5|32932
1629790280000|2021-08-24 07:31:20|275.6||275.6||275.6||275.6||0
1629790320000|2021-08-24 07:32:00|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|8262
1629790330000|2021-08-24 07:32:10|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|10771
1629790340000|2021-08-24 07:32:20|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|7284
1629790350000|2021-08-24 07:32:30|275.4|275.3|275.4|275.3|275.5|275.3|275.4|275.3|477
1629790360000|2021-08-24 07:32:40|275.5|275.4|275.6|275.3|275.6|275.4|275.5|275.3|2641
1629790380000|2021-08-24 07:33:00|275.5||275.5||275.5||275.5||0
1629790390000|2021-08-24 07:33:10|275.6||275.6||275.6||275.6||0
1629790400000|2021-08-24 07:33:20||275.4||275.5||275.5||275.4|0
1629790420000|2021-08-24 07:33:40|275.7||275.6||275.7||275.6||0
1629790430000|2021-08-24 07:33:50|275.7||275.7||275.7||275.7||8715
1629790440000|2021-08-24 07:34:00|275.6||275.7||275.7||275.6||0
1629790470000|2021-08-24 07:34:30|275.6|275.6|275.7|275.6|275.7|275.6|275.6|275.6|6392
1629790490000|2021-08-24 07:34:50|275.6|275.5|275.6|275.5|275.7|275.5|275.6|275.5|9381
1629790500000|2021-08-24 07:35:00|275.7||275.6||275.7||275.6||1023
1629790510000|2021-08-24 07:35:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1629790530000|2021-08-24 07:35:30|275.6|275.5|275.6|275.5|275.6|275.6|275.6|275.5|6771
1629790540000|2021-08-24 07:35:40|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|0
1629790550000|2021-08-24 07:35:50|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|2852
1629790590000|2021-08-24 07:36:30|275.4||275.4||275.4||275.4||0
1629790600000|2021-08-24 07:36:40|275.5||275.4||275.5||275.4||1882
1629790620000|2021-08-24 07:37:00|275.5|275.4|275.5|275.4|275.6|275.4|275.4|275.4|4997
1629790630000|2021-08-24 07:37:10|275.6|275.5|275.5|275.3|275.6|275.5|275.4|275.3|8136
1629790670000|2021-08-24 07:37:50|275.4|275.2|275.4|275.2|275.4|275.2|275.4|275.2|0
1629790680000|2021-08-24 07:38:00|275.3|275.3|275.4|275.2|275.4|275.3|275.3|275.2|2500
1629790690000|2021-08-24 07:38:10|275.5||275.4||275.5||275.4||0
1629790710000|2021-08-24 07:38:30|275.5||275.4||275.5||275.4||0
1629790720000|2021-08-24 07:38:40|275.5||275.4||275.5||275.4||0
1629790730000|2021-08-24 07:38:50|275.3|275.3|275.4|275.3|275.4|275.3|275.3|275.3|10000
1629790740000|2021-08-24 07:39:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|2709
1629790750000|2021-08-24 07:39:10|275.4|275.3|275.4|275.3|275.4|275.3|275.3|275.3|0
1629790760000|2021-08-24 07:39:20||275.2||275.3||275.3||275.2|0
1629790770000|2021-08-24 07:39:30|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|6197
1629790810000|2021-08-24 07:40:10|275.3|275.2|275.4|275.2|275.4|275.2|275.3|275.2|6344
1629790820000|2021-08-24 07:40:20||275.3||275.3||275.3||275.3|0
1629790830000|2021-08-24 07:40:30||275.2||275.2||275.2||275.2|0
1629790840000|2021-08-24 07:40:40||275.3||275.3||275.3||275.3|0
1629790910000|2021-08-24 07:41:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|4774
1629790940000|2021-08-24 07:42:20|275.4|275.3|275.4|275.3|275.4|275.3|275.3|275.2|14978
1629790960000|2021-08-24 07:42:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|6101
1629791010000|2021-08-24 07:43:30|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|6500
1629791110000|2021-08-24 07:45:10|275.4||275.5||275.5||275.4||0
1629791140000|2021-08-24 07:45:40|275.4||275.5||275.5||275.4||18803
1629791170000|2021-08-24 07:46:10|275.4||275.4||275.4||275.4||0
1629791190000|2021-08-24 07:46:30|275.3|275.2|275.3|275.2|275.4|275.3|275.3|275.2|27035
1629791220000|2021-08-24 07:47:00|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|10191
1629791230000|2021-08-24 07:47:10||275.1||275.1||275.1||275.1|0
1629791240000|2021-08-24 07:47:20||275.2||275.2||275.2||275.2|0
1629791260000|2021-08-24 07:47:40|||||||||1090
1629791280000|2021-08-24 07:48:00|||||||||2123
1629791300000|2021-08-24 07:48:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|12825
1629791320000|2021-08-24 07:48:40|275.5|275.4|275.6|275.4|275.6|275.5|275.5|275.4|5204
1629791330000|2021-08-24 07:48:50|275.5||275.6||275.6||275.5||100
1629791340000|2021-08-24 07:49:00|275.5||275.6||275.6||275.5||0
1629791350000|2021-08-24 07:49:10|275.5||275.5||275.5||275.5||0
1629791370000|2021-08-24 07:49:30||275.3||275.3||275.3||275.3|0
1629791380000|2021-08-24 07:49:40||275.4||275.4||275.4||275.4|0
1629791400000|2021-08-24 07:50:00|||||||||137
1629791410000|2021-08-24 07:50:10|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|4363
1629791420000|2021-08-24 07:50:20|275.5||275.5||275.5||275.5||0
1629791430000|2021-08-24 07:50:30|275.6||275.6||275.6||275.6||1645
1629791440000|2021-08-24 07:50:40|275.5||275.5||275.5||275.5||0
1629791460000|2021-08-24 07:51:00|275.4|275.3|275.5|275.3|275.5|275.4|275.4|275.3|15357
1629791470000|2021-08-24 07:51:10||275.4||275.4||275.4||275.3|207
1629791480000|2021-08-24 07:51:20|275.6||275.5||275.6||275.5||0
1629791500000|2021-08-24 07:51:40|||||||||114
1629791520000|2021-08-24 07:52:00|275.4|275.3|275.4|275.3|275.5|275.3|275.4|275.3|5418
1629791530000|2021-08-24 07:52:10|275.5||275.5||275.5||275.5||0
1629791540000|2021-08-24 07:52:20||275.4||275.4||275.4||275.4|0
1629791560000|2021-08-24 07:52:40||275.3||275.3||275.3||275.3|0
1629791570000|2021-08-24 07:52:50|275.4|275.4|275.5|275.4|275.5|275.4|275.4|275.4|722
1629791590000|2021-08-24 07:53:10||275.3||275.3||275.3||275.3|3373
1629791600000|2021-08-24 07:53:20|275.6|275.4|275.6|275.4|275.6|275.5|275.6|275.4|6416
1629791610000|2021-08-24 07:53:30|275.7|275.5|275.8|275.6|275.8|275.7|275.7|275.5|14115
1629791650000|2021-08-24 07:54:10|275.7|275.5|275.6|275.5|275.7|275.5|275.6|275.5|6747
1629791660000|2021-08-24 07:54:20|275.7||275.6||275.7||275.6||0
1629791680000|2021-08-24 07:54:40||275.4||275.5||275.5||275.4|0
1629791690000|2021-08-24 07:54:50||275.4||275.4||275.4||275.4|210
1629791700000|2021-08-24 07:55:00|275.7|275.5|275.7|275.6|275.7|275.6|275.7|275.5|4729
1629791710000|2021-08-24 07:55:10|275.8|275.5|275.8|275.6|275.8|275.6|275.8|275.5|0
1629791820000|2021-08-24 07:57:00|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|3084
1629791840000|2021-08-24 07:57:20|275.6||275.7||275.7||275.6||0
1629791860000|2021-08-24 07:57:40|275.6||275.6||275.6||275.6||0
1629791870000|2021-08-24 07:57:50|275.7||275.7||275.7||275.7||2176
1629791880000|2021-08-24 07:58:00|275.6||275.7||275.7||275.6||7397
1629791900000|2021-08-24 07:58:20|275.8|275.6|275.8|275.6|275.8|275.6|275.8|275.6|0
1629791940000|2021-08-24 07:59:00|275.7|275.5|275.7|275.6|275.7|275.6|275.7|275.5|0
1629792030000|2021-08-24 08:00:30|275.6|275.5|275.7|275.5|275.7|275.6|275.6|275.4|36807
1629792040000|2021-08-24 08:00:40|275.6|275.6|275.7|275.5|275.7|275.6|275.6|275.5|2500
1629792090000|2021-08-24 08:01:30|275.6||275.7||275.7||275.6||2376
1629792220000|2021-08-24 08:03:40|275.8|275.6|275.8|275.7|275.8|275.7|275.8|275.6|9725
1629792260000|2021-08-24 08:04:20|275.7|275.6|275.8|275.6|275.8|275.7|275.7|275.6|18537
1629792300000|2021-08-24 08:05:00|275.7|275.5|275.6|275.5|275.7|275.6|275.6|275.5|955
1629792460000|2021-08-24 08:07:40|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|4216
1629792480000|2021-08-24 08:08:00|275.8|275.5|275.8|275.6|275.8|275.6|275.8|275.5|6141
1629792490000|2021-08-24 08:08:10||275.7||275.7||275.7||275.7|0
1629792500000|2021-08-24 08:08:20|275.9||275.9||275.9||275.9||0
1629792510000|2021-08-24 08:08:30|275.8|275.6|275.8|275.6|275.8|275.7|275.7|275.6|6036
1629792530000|2021-08-24 08:08:50||275.7||275.6||275.7||275.6|22
1629792600000|2021-08-24 08:10:00|275.7|275.5|275.6|275.5|275.7|275.5|275.6|275.5|13065
1629792610000|2021-08-24 08:10:10|275.7||275.6||275.7||275.6||0
1629792630000|2021-08-24 08:10:30|275.7|275.6|275.7|275.5|275.7|275.6|275.6|275.5|856
1629792640000|2021-08-24 08:10:40|275.6||275.6||275.6||275.6||0
1629792660000|2021-08-24 08:11:00|275.7||275.7||275.7||275.7||0
1629792670000|2021-08-24 08:11:10|275.6||275.7||275.7||275.6||0
1629792680000|2021-08-24 08:11:20|275.8|275.6|275.9|275.7|275.9|275.7|275.8|275.6|0
1629792720000|2021-08-24 08:12:00|276|275.8|276|275.8|276|275.8|276|275.8|0
1629792730000|2021-08-24 08:12:10|275.9|275.9|275.9|275.8|275.9|275.9|275.9|275.8|5769
1629792760000|2021-08-24 08:12:40|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|27377
1629792840000|2021-08-24 08:14:00|275.9|275.8|275.9|275.7|275.9|275.8|275.8|275.7|8995
1629792850000|2021-08-24 08:14:10|275.8||275.8||275.8||275.8||0
1629792860000|2021-08-24 08:14:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1629792880000|2021-08-24 08:14:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|4784
1629792920000|2021-08-24 08:15:20|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.4|11437
1629792960000|2021-08-24 08:16:00|275.5|275.4|275.7|275.5|275.7|275.5|275.5|275.4|3368
1629792980000|2021-08-24 08:16:20||275.6||275.6||275.6||275.6|0
1629793030000|2021-08-24 08:17:10|275.8|275.7|275.8|275.6|275.8|275.7|275.8|275.6|0
1629793040000|2021-08-24 08:17:20|275.7||275.8||275.8||275.7||3790
1629793070000|2021-08-24 08:17:50|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|0
1629793120000|2021-08-24 08:18:40|275.6||275.6||275.6||275.6||0
1629793130000|2021-08-24 08:18:50|275.7||275.7||275.7||275.7||0
1629793150000|2021-08-24 08:19:10|275.6||275.6||275.6||275.6||0
1629793160000|2021-08-24 08:19:20|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|4428
1629793170000|2021-08-24 08:19:30|||||||||1303
1629793180000|2021-08-24 08:19:40||275.4||275.5||275.5||275.4|0
1629793190000|2021-08-24 08:19:50||275.4||275.4||275.4||275.4|0
1629793210000|2021-08-24 08:20:10|275.5||275.5||275.6||275.5||0
1629793220000|2021-08-24 08:20:20|275.6||275.6||275.6||275.5||0
1629793240000|2021-08-24 08:20:40|275.5||275.5||275.5||275.5||0
1629793250000|2021-08-24 08:20:50|275.6||275.6||275.6||275.6||0
1629793260000|2021-08-24 08:21:00|275.5||275.6||275.6||275.5||2000
1629793290000|2021-08-24 08:21:30|275.5||275.5||275.5||275.5||0
1629793300000|2021-08-24 08:21:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.4|1212
1629793380000|2021-08-24 08:23:00||275.4||275.5||275.5||275.4|8611
1629793400000|2021-08-24 08:23:20|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|4858
1629793410000|2021-08-24 08:23:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|0
1629793420000|2021-08-24 08:23:40|275.7||275.6||275.7||275.6||0
1629793430000|2021-08-24 08:23:50|275.7||275.6||275.7||275.6||0
1629793440000|2021-08-24 08:24:00|275.5|275.4|275.7|275.5|275.7|275.5|275.5|275.4|4193
1629793450000|2021-08-24 08:24:10|275.6||275.7||275.7||275.6||0
1629793460000|2021-08-24 08:24:20|275.6||275.7||275.7||275.6||0
1629793470000|2021-08-24 08:24:30|275.6||275.6||275.6||275.6||15
1629793600000|2021-08-24 08:26:40|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|19850
1629793610000|2021-08-24 08:26:50|275.5|275.4|275.5|275.4|275.5|275.4|275.4|275.3|3488
1629793620000|2021-08-24 08:27:00|275.6|275.5|275.6|275.4|275.6|275.5|275.5|275.4|3017
1629793680000|2021-08-24 08:28:00|275.5|275.5|275.5|275.4|275.6|275.5|275.5|275.4|2939
1629793690000|2021-08-24 08:28:10|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|1823
1629793880000|2021-08-24 08:31:20|275.5||275.5||275.5||275.5||1145
1629793900000|2021-08-24 08:31:40|275.6||275.5||275.6||275.5||500
1629793950000|2021-08-24 08:32:30|275.4|275.3|275.5|275.3|275.5|275.4|275.4|275.3|36372
1629793980000|2021-08-24 08:33:00|275.4||275.4||275.4||275.4||0
1629793990000|2021-08-24 08:33:10|275.5|275.4|275.5|275.4|275.5|275.4|275.4|275.4|929
1629794010000|2021-08-24 08:33:30||275.3||275.3||275.3||275.3|0
1629794020000|2021-08-24 08:33:40||275.4||275.4||275.4||275.4|0
1629794040000|2021-08-24 08:34:00|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|9047
1629794070000|2021-08-24 08:34:30||275.3||275.3||275.3||275.3|7130
1629794100000|2021-08-24 08:35:00|275.4|275.4|275.5|275.4|275.5|275.4|275.4|275.4|265
1629794150000|2021-08-24 08:35:50|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|2681
1629794160000|2021-08-24 08:36:00|275.5||275.5||275.5||275.5||0
1629794270000|2021-08-24 08:37:50|||||||||1137
1629794280000|2021-08-24 08:38:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|7431
1629794300000|2021-08-24 08:38:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|88858
1629794310000|2021-08-24 08:38:30|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|5840
1629794320000|2021-08-24 08:38:40|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|529
1629794370000|2021-08-24 08:39:30||275||275.1||275.1||275|3152
1629794380000|2021-08-24 08:39:40|275.3|275|275.1|275|275.3|275|275.1|275|11240
1629794390000|2021-08-24 08:39:50|275.2||275.2||275.2||275.2||0
1629794410000|2021-08-24 08:40:10||275.1||275.1||275.1||275.1|0
1629794450000|2021-08-24 08:40:50|275.1|275|275.1|275|275.1|275|275.1|275|2728
1629794460000|2021-08-24 08:41:00|275.2|275.1|275.2|275|275.2|275.1|275.1|275|2821
1629794490000|2021-08-24 08:41:30||275.1||275.1||275.1||275.1|0
1629794500000|2021-08-24 08:41:40|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|3854
1629794510000|2021-08-24 08:41:50|275.4||275.4||275.4||275.4||0
1629794550000|2021-08-24 08:42:30|275.3|275.3|275.4|275.2|275.4|275.3|275.3|275.2|2774
1629794560000|2021-08-24 08:42:40|275.3||275.3||275.3||275.3||2000
1629794570000|2021-08-24 08:42:50|275.2|275.1|275.3|275.1|275.3|275.2|275.2|275.1|7345
1629794600000|2021-08-24 08:43:20|275.2||275.3||275.3||275.2||0
1629794640000|2021-08-24 08:44:00|275.4|275.2|275.4|275.2|275.4|275.2|275.4|275.2|0
1629794700000|2021-08-24 08:45:00|275.3||275.3||275.3||275.3||0
1629794740000|2021-08-24 08:45:40|275.4||275.4||275.4||275.3||0
1629794750000|2021-08-24 08:45:50|275.3||275.3||275.3||275.3||0
1629794760000|2021-08-24 08:46:00|275.2|275.1|275.2|275.1|275.3|275.1|275.2|275.1|11487
1629794770000|2021-08-24 08:46:10||275||275||275||275|3182
1629794780000|2021-08-24 08:46:20||275.1||275||275.1||275|0
1629794820000|2021-08-24 08:47:00||275.1||275.1||275.1||275.1|0
1629794910000|2021-08-24 08:48:30|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.1|1311
1629794970000|2021-08-24 08:49:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|16846
1629795000000|2021-08-24 08:50:00|||||||||237
1629795010000|2021-08-24 08:50:10|275.1|275|275.1|275|275.1|275|275.1|275|2673
1629795080000|2021-08-24 08:51:20|275|274.9|275|274.9|275|274.9|274.9|274.8|59951
1629795100000|2021-08-24 08:51:40|||||||||500
1629795120000|2021-08-24 08:52:00|275.1|275|275.1|274.9|275.1|275|275.1|274.9|2963
1629795160000|2021-08-24 08:52:40|275.2|275|275.1|275|275.2|275.1|275.1|275|5977
1629795170000|2021-08-24 08:52:50|275.2|275.1|275.2|275.1|275.2|275.1|275.1|275.1|2014
1629795220000|2021-08-24 08:53:40|275.3||275.3||275.3||275.3||375
1629795290000|2021-08-24 08:54:50|275.2||275.2||275.3||275.2||2500
1629795300000|2021-08-24 08:55:00|275.3||275.2||275.3||275.2||2264
1629795380000|2021-08-24 08:56:20|275.1|275|275|274.9|275.1|275.1|275|274.9|18995
1629795390000|2021-08-24 08:56:30|||||||||693
1629795460000|2021-08-24 08:57:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|3208
1629795600000|2021-08-24 09:00:00|275||275||275||275||4933
1629795620000|2021-08-24 09:00:20|274.9||275||275||274.9||0
1629795630000|2021-08-24 09:00:30|274.9||275||275||274.9||0
1629795640000|2021-08-24 09:00:40|274.9||274.9||274.9||274.9||0
1629795730000|2021-08-24 09:02:10|||||||||27
1629795790000|2021-08-24 09:03:10|||||||||4524
1629795820000|2021-08-24 09:03:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|17591
1629795860000|2021-08-24 09:04:20|274.7|274.6|274.7|274.6|274.7|274.7|274.7|274.6|309
1629795920000|2021-08-24 09:05:20|274.8|274.5|274.7|274.5|274.8|274.6|274.7|274.5|8276
1629795930000|2021-08-24 09:05:30||274.6||274.6||274.6||274.5|0
1629795940000|2021-08-24 09:05:40|274.8||274.7||274.8||274.7||4892
1629795950000|2021-08-24 09:05:50|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.7|6471
1629795960000|2021-08-24 09:06:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|1500
1629796010000|2021-08-24 09:06:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|8671
1629796100000|2021-08-24 09:08:20|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|13636
1629796110000|2021-08-24 09:08:30||274.5||274.5||274.5||274.5|100
1629796120000|2021-08-24 09:08:40|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|3779
1629796170000|2021-08-24 09:09:30|274.8|274.6|274.8|274.7|274.8|274.7|274.8|274.6|0
1629796200000|2021-08-24 09:10:00|274.7|274.6|274.8|274.6|274.8|274.6|274.7|274.6|3572
1629796210000|2021-08-24 09:10:10||274.7||274.7||274.7||274.7|0
1629796220000|2021-08-24 09:10:20|274.7|274.6|274.8|274.6|274.8|274.6|274.7|274.6|2500
1629796240000|2021-08-24 09:10:40|274.7|274.7|274.8|274.7|274.8|274.7|274.7|274.6|1092
1629796260000|2021-08-24 09:11:00|||||||||1092
1629796270000|2021-08-24 09:11:10||274.6||274.6||274.6||274.6|0
1629796290000|2021-08-24 09:11:30|274.9|274.7|274.8|274.7|274.9|274.7|274.8|274.7|0
1629796300000|2021-08-24 09:11:40|274.9||274.8||274.9||274.8||0
1629796310000|2021-08-24 09:11:50|274.9||274.8||274.9||274.8||0
1629796330000|2021-08-24 09:12:10|274.9||274.8||274.9||274.8||0
1629796350000|2021-08-24 09:12:30|274.9||274.9||274.9||274.9||0
1629796360000|2021-08-24 09:12:40||274.8||274.8||274.8||274.8|0
1629796370000|2021-08-24 09:12:50|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|5369
1629796380000|2021-08-24 09:13:00|274.8||274.9||274.9||274.8||2500
1629796410000|2021-08-24 09:13:30|275|274.8|274.9|274.8|275|274.9|274.9|274.8|5861
1629796430000|2021-08-24 09:13:50||274.7||274.7||274.7||274.7|0
1629796460000|2021-08-24 09:14:20|274.8||274.8||274.8||274.8||0
1629796470000|2021-08-24 09:14:30|274.9||274.8||274.9||274.8||0
1629796490000|2021-08-24 09:14:50|274.9||274.9||274.9||274.9||0
1629796510000|2021-08-24 09:15:10|274.8||274.8||274.8||274.8||0
1629796560000|2021-08-24 09:16:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|13331
1629796610000|2021-08-24 09:16:50|274.6|274.5|274.6|274.5|274.7|274.5|274.6|274.5|8202
1629796660000|2021-08-24 09:17:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|8373
1629796690000|2021-08-24 09:18:10|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|8262
1629796700000|2021-08-24 09:18:20|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|981
1629796710000|2021-08-24 09:18:30|274.5||274.6||274.6||274.5||5227
1629796720000|2021-08-24 09:18:40|274.5|274.5|274.5|274.4|274.6|274.5|274.5|274.4|6447
1629796750000|2021-08-24 09:19:10||274.3||274.4||274.4||274.3|0
1629796760000|2021-08-24 09:19:20||274.3||274.3||274.3||274.3|0
1629796770000|2021-08-24 09:19:30||274.4||274.4||274.4||274.3|0
1629796780000|2021-08-24 09:19:40||274.3||274.3||274.3||274.3|0
1629796790000|2021-08-24 09:19:50|274.4|274.4|274.5|274.4|274.5|274.4|274.4|274.4|3776
1629796830000|2021-08-24 09:20:30|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|17612
1629796860000|2021-08-24 09:21:00|274.5|274.2|274.5|274.3|274.5|274.4|274.4|274.2|27244
1629796880000|2021-08-24 09:21:20|274.4||274.5||274.5||274.4||0
1629796890000|2021-08-24 09:21:30||274.4||274.4||274.4||274.3|0
1629796900000|2021-08-24 09:21:40||274.3||274.3||274.3||274.3|0
1629796930000|2021-08-24 09:22:10||274.4||274.4||274.4||274.4|0
1629796950000|2021-08-24 09:22:30|274.6|274.5|274.6|274.4|274.6|274.5|274.5|274.4|5570
1629796960000|2021-08-24 09:22:40|274.5||274.5||274.5||274.5||0
1629796990000|2021-08-24 09:23:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|8403
1629797000000|2021-08-24 09:23:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|2100
1629797010000|2021-08-24 09:23:30||274.3||274.3||274.3||274.3|50
1629797060000|2021-08-24 09:24:20|274.4||274.4||274.4||274.4||0
1629797070000|2021-08-24 09:24:30||274.2||274.3||274.3||274.2|0
1629797110000|2021-08-24 09:25:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|8537
1629797250000|2021-08-24 09:27:30|274.2|274.1|274.2|274.1|274.3|274.1|274.2|274.1|20734
1629797260000|2021-08-24 09:27:40|274.3||274.2||274.3||274.2||0
1629797270000|2021-08-24 09:27:50|274.3|274.2|274.3|274.2|274.3|274.2|274.2|274.1|3196
1629797290000|2021-08-24 09:28:10|||||||||386
1629797300000|2021-08-24 09:28:20|||||||||300
1629797310000|2021-08-24 09:28:30|||||||||600
1629797320000|2021-08-24 09:28:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|2740
1629797330000|2021-08-24 09:28:50|274.3||274.3||274.3||274.3||0
1629797340000|2021-08-24 09:29:00||274.2||274.1||274.2||274.1|0
1629797370000|2021-08-24 09:29:30||274.2||274.2||274.2||274.2|0
1629797400000|2021-08-24 09:30:00||274.1||274.1||274.1||274.1|3029
1629797440000|2021-08-24 09:30:40||274.2||274.2||274.2||274.2|0
1629797500000|2021-08-24 09:31:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|16231
1629797510000|2021-08-24 09:31:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.3|1186
1629797530000|2021-08-24 09:32:10|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|697
1629797550000|2021-08-24 09:32:30|274.5|274.4|274.6|274.4|274.6|274.5|274.5|274.4|7470
1629797570000|2021-08-24 09:32:50|274.5||274.5||274.5||274.5||0
1629797580000|2021-08-24 09:33:00|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|3056
1629797660000|2021-08-24 09:34:20||274.4||274.4||274.4||274.4|720
1629797670000|2021-08-24 09:34:30||274.3||274.4||274.4||274.3|0
1629797680000|2021-08-24 09:34:40||274.3||274.3||274.3||274.3|0
1629797690000|2021-08-24 09:34:50|274.4||274.4||274.4||274.4||0
1629797700000|2021-08-24 09:35:00|||||||||150
1629797780000|2021-08-24 09:36:20||274.2||274.2||274.2||274.2|7026
1629797790000|2021-08-24 09:36:30|274.3||274.3||274.3||274.3||0
1629797850000|2021-08-24 09:37:30|274.2|274.1|274.2|274.1|274.3|274.1|274.2|274.1|37769
1629797860000|2021-08-24 09:37:40|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|575
1629797870000|2021-08-24 09:37:50|274.1|274|274.2|274|274.2|274.1|274.1|274|7616
1629797880000|2021-08-24 09:38:00|274.1|273.9|274.2|274|274.2|274|274|273.9|4255
1629797890000|2021-08-24 09:38:10|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|0
1629797910000|2021-08-24 09:38:30|274||274||274||274||0
1629797950000|2021-08-24 09:39:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2629
1629797960000|2021-08-24 09:39:20|||||||||2000
1629798000000|2021-08-24 09:40:00|274|273.9|274|273.9|274|273.9|274|273.9|3919
1629798040000|2021-08-24 09:40:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|5860
1629798050000|2021-08-24 09:40:50|274||273.9||274||273.9||8850
1629798060000|2021-08-24 09:41:00|274|273.9|274|273.9|274|273.9|274|273.8|2500
1629798080000|2021-08-24 09:41:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1629798090000|2021-08-24 09:41:30|274|273.9|274|273.9|274|273.9|274|273.9|71
1629798120000|2021-08-24 09:42:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|10383
1629798130000|2021-08-24 09:42:10|||||||||1000
1629798140000|2021-08-24 09:42:20|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|3959
1629798180000|2021-08-24 09:43:00|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|2500
1629798200000|2021-08-24 09:43:20||273.8||273.8||273.8||273.8|0
1629798230000|2021-08-24 09:43:50|274|273.9|274|273.9|274|273.9|273.9|273.8|4620
1629798240000|2021-08-24 09:44:00||273.8||273.8||273.8||273.8|1547
1629798250000|2021-08-24 09:44:10|273.9||274||274||273.9||0
1629798260000|2021-08-24 09:44:20||273.9||273.9||273.9||273.9|0
1629798280000|2021-08-24 09:44:40||273.8||273.8||273.8||273.8|0
1629798300000|2021-08-24 09:45:00|273.9|273.9|274|273.8|274|273.9|273.9|273.8|450
1629798320000|2021-08-24 09:45:20||273.9||273.9||273.9||273.9|0
1629798330000|2021-08-24 09:45:30|274.1||274||274.1||274||0
1629798340000|2021-08-24 09:45:40|274.1|274|274.1|273.9|274.1|274|274.1|273.9|39
1629798350000|2021-08-24 09:45:50||274||274||274||274|0
1629798380000|2021-08-24 09:46:20|274|273.9|274|273.9|274.1|274|274|273.9|7549
1629798410000|2021-08-24 09:46:50|274.1|274|274|273.9|274.1|274|274|273.9|7881
1629798430000|2021-08-24 09:47:10|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|6280
1629798460000|2021-08-24 09:47:40|273.8|273.8|273.9|273.8|273.9|273.8|273.8|273.8|3599
1629798470000|2021-08-24 09:47:50|||||||||50
1629798480000|2021-08-24 09:48:00|||||||||60
1629798490000|2021-08-24 09:48:10|274|273.9|274|273.9|274|273.9|274|273.9|2500
1629798500000|2021-08-24 09:48:20||273.8||273.8||273.8||273.8|5393
1629798510000|2021-08-24 09:48:30|273.9||274||274||273.9||393
1629798520000|2021-08-24 09:48:40|274.1|273.9|274.1|273.9|274.1|274|274.1|273.9|8974
1629798540000|2021-08-24 09:49:00|274||274||274||274||0
1629798550000|2021-08-24 09:49:10||273.8||273.8||273.8||273.8|0
1629798570000|2021-08-24 09:49:30|273.9||274||274||273.9||0
1629798590000|2021-08-24 09:49:50|273.9||273.9||273.9||273.9||0
1629798630000|2021-08-24 09:50:30||273.7||273.7||273.7||273.7|0
1629798640000|2021-08-24 09:50:40|273.8||273.8||273.8||273.8||0
1629798650000|2021-08-24 09:50:50|273.9||273.9||273.9||273.9||0
1629798660000|2021-08-24 09:51:00|273.8||273.8||273.8||273.8||0
1629798680000|2021-08-24 09:51:20|273.9||273.9||273.9||273.9||0
1629798720000|2021-08-24 09:52:00|273.8|273.8|273.9|273.7|273.9|273.8|273.8|273.7|18348
1629798730000|2021-08-24 09:52:10||273.8||273.8||273.8||273.8|0
1629798770000|2021-08-24 09:52:50|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|10692
1629798830000|2021-08-24 09:53:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|7022
1629798920000|2021-08-24 09:55:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2500
1629798960000|2021-08-24 09:56:00||273.7||273.7||273.7||273.7|3064
1629798990000|2021-08-24 09:56:30|273.8||273.8||273.8||273.8||0
1629799060000|2021-08-24 09:57:40|273.9||273.8||273.9||273.8||0
1629799110000|2021-08-24 09:58:30|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|5331
1629799120000|2021-08-24 09:58:40|274|273.8|273.9|273.8|274|273.8|273.9|273.8|7776
1629799130000|2021-08-24 09:58:50|274|273.9|274|273.8|274|273.9|274|273.8|49
1629799190000|2021-08-24 09:59:50|273.9|273.7|273.8|273.7|273.9|273.7|273.8|273.7|12227
1629799200000|2021-08-24 10:00:00|||||||||1
1629799230000|2021-08-24 10:00:30|273.7|273.6|273.8|273.6|273.8|273.7|273.7|273.6|34041
1629799240000|2021-08-24 10:00:40||273.7||273.7||273.7||273.6|0
1629799250000|2021-08-24 10:00:50|273.9||273.8||273.9||273.8||0
1629799280000|2021-08-24 10:01:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|100
1629799300000|2021-08-24 10:01:40|274|273.9|274|273.9|274|273.9|274|273.9|52
1629799310000|2021-08-24 10:01:50|274.1|274|274.1|273.9|274.1|274|274.1|273.9|2969
1629799320000|2021-08-24 10:02:00|274||274||274||274||0
1629799330000|2021-08-24 10:02:10|274.1||274||274.1||274||4203
1629799350000|2021-08-24 10:02:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1815
1629799360000|2021-08-24 10:02:40|274||274||274||274||0
1629799380000|2021-08-24 10:03:00|||||||||500
1629799390000|2021-08-24 10:03:10|273.9||273.9||273.9||273.9||0
1629799410000|2021-08-24 10:03:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|7423
1629799420000|2021-08-24 10:03:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|312
1629799430000|2021-08-24 10:03:50||273.7||273.7||273.8||273.7|2500
1629799440000|2021-08-24 10:04:00|273.8||273.8||273.8||273.8||0
1629799450000|2021-08-24 10:04:10|273.9||273.9||273.9||273.9||0
1629799460000|2021-08-24 10:04:20||273.8||273.7||273.8||273.7|0
1629799470000|2021-08-24 10:04:30||273.8||273.8||273.8||273.8|0
1629799510000|2021-08-24 10:05:10|274|273.9|274|273.9|274|273.9|274|273.8|1096
1629799520000|2021-08-24 10:05:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|14455
1629799530000|2021-08-24 10:05:30|274|273.7|273.9|273.8|274|273.8|273.9|273.7|8937
1629799540000|2021-08-24 10:05:40|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|3677
1629799550000|2021-08-24 10:05:50||273.8||273.8||273.8||273.8|0
1629799580000|2021-08-24 10:06:20||273.7||273.8||273.8||273.7|0
1629799610000|2021-08-24 10:06:50||273.7||273.8||273.8||273.7|3529
1629799640000|2021-08-24 10:07:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1
1629799700000|2021-08-24 10:08:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|0
1629799780000|2021-08-24 10:09:40|274|273.9|274|273.8|274|273.9|273.9|273.8|33387
1629799850000|2021-08-24 10:10:50|273.9||273.9||273.9||273.9||0
1629799880000|2021-08-24 10:11:20|274|273.9|274|273.8|274|273.9|274|273.8|69
1629799930000|2021-08-24 10:12:10|274.1|273.9|274.1|274|274.1|274|274.1|273.9|8744
1629799940000|2021-08-24 10:12:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1629799950000|2021-08-24 10:12:30||274||274||274||274|0
1629800030000|2021-08-24 10:13:50||274.1||274.1||274.1||274.1|0
1629800160000|2021-08-24 10:16:00|||||||||1000
1629800250000|2021-08-24 10:17:30|274.1|274|274.1|274|274.1|274|274.1|274|30182
1629800270000|2021-08-24 10:17:50|274|273.9|274.1|273.9|274.1|274|274|273.9|15441
1629800320000|2021-08-24 10:18:40|274||274||274||274||0
1629800330000|2021-08-24 10:18:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2859
1629800360000|2021-08-24 10:19:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2772
1629800380000|2021-08-24 10:19:40|273.9||273.9||273.9||273.9||0
1629800390000|2021-08-24 10:19:50||273.8||273.8||273.8||273.8|0
1629800400000|2021-08-24 10:20:00|274|273.9|274|273.9|274|273.9|273.9|273.9|9874
1629800410000|2021-08-24 10:20:10|274.1|274|274.1|273.9|274.1|274|274.1|273.9|6526
1629800540000|2021-08-24 10:22:20|274|273.8|274|273.8|274|273.8|273.9|273.8|2683
1629800550000|2021-08-24 10:22:30|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|0
1629800590000|2021-08-24 10:23:10|274.2|274|274.3|274.1|274.3|274.2|274.2|274|13582
1629800670000|2021-08-24 10:24:30|274.2|274|274.1|273.9|274.2|274|274.1|273.9|3763
1629800680000|2021-08-24 10:24:40|274.2|274|274.1|274|274.2|274|274.1|274|0
1629800710000|2021-08-24 10:25:10|274.2|274.1|274.1|274|274.2|274.1|274.1|274|6393
1629800730000|2021-08-24 10:25:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274|17752
1629800740000|2021-08-24 10:25:40|274.3||274.2||274.3||274.2||0
1629800810000|2021-08-24 10:26:50|274.3||274.3||274.3||274.3||0
1629800820000|2021-08-24 10:27:00||274.2||274.2||274.2||274.2|514
1629800830000|2021-08-24 10:27:10|274.2|274.1|274.3|274.1|274.3|274.2|274.2|274.1|10685
1629800900000|2021-08-24 10:28:20|274.2||274.2||274.3||274.2||0
1629800930000|2021-08-24 10:28:50|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|139
1629800990000|2021-08-24 10:29:50|||||||||730
1629801020000|2021-08-24 10:30:20|274.4|274.2|274.4|274.3|274.4|274.3|274.4|274.2|4379
1629801030000|2021-08-24 10:30:30|274.3|274.2|274.4|274.2|274.4|274.3|274.3|274.2|8924
1629801050000|2021-08-24 10:30:50|274.3|274.3|274.4|274.3|274.4|274.3|274.3|274.3|137
1629801090000|2021-08-24 10:31:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|15414
1629801100000|2021-08-24 10:31:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3443
1629801110000|2021-08-24 10:31:50|274.3||274.3||274.3||274.3||0
1629801130000|2021-08-24 10:32:10|274.2||274.2||274.3||274.2||26000
1629801150000|2021-08-24 10:32:30|274.1|274|274.2|274|274.2|274|274.1|274|4896
1629801180000|2021-08-24 10:33:00||274.1||274.1||274.1||274.1|0
1629801210000|2021-08-24 10:33:30|||||||||20
1629801220000|2021-08-24 10:33:40|||||||||211
1629801230000|2021-08-24 10:33:50|274.1|274|274.1|274|274.1|274|274.1|274|2459
1629801260000|2021-08-24 10:34:20|274.2||274.2||274.2||274.1||671
1629801270000|2021-08-24 10:34:30|274.1|274.1|274.2|274.1|274.2|274.1|274.1|274.1|1203
1629801350000|2021-08-24 10:35:50||274||274||274||274|0
1629801360000|2021-08-24 10:36:00||274.1||274.1||274.1||274.1|0
1629801440000|2021-08-24 10:37:20|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|6275
1629801500000|2021-08-24 10:38:20|274.2||274.3||274.3||274.2||3126
1629801510000|2021-08-24 10:38:30|274.2|274.2|274.2|274.1|274.3|274.2|274.2|274.1|1209
1629801560000|2021-08-24 10:39:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|3589
1629801570000|2021-08-24 10:39:30|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|15984
1629801580000|2021-08-24 10:39:40|274.2||274.3||274.3||274.2||0
1629801590000|2021-08-24 10:39:50|274.2||274.2||274.2||274.2||0
1629801650000|2021-08-24 10:40:50|274.3||274.3||274.3||274.3||4000
1629801660000|2021-08-24 10:41:00||274.2||274.2||274.2||274.2|0
1629801700000|2021-08-24 10:41:40||274.1||274.1||274.1||274.1|5874
1629801750000|2021-08-24 10:42:30|274.2||274.2||274.2||274.2||0
1629801830000|2021-08-24 10:43:50|274.3||274.3||274.3||274.3||0
1629801840000|2021-08-24 10:44:00|274.2|274.2|274.3|274.2|274.3|274.2|274.2|274.2|326
1629801850000|2021-08-24 10:44:10||274.1||274.2||274.2||274.1|0
1629801900000|2021-08-24 10:45:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|0
1629802010000|2021-08-24 10:46:50|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.2|20196
1629802030000|2021-08-24 10:47:10|274.3|274.3|274.4|274.2|274.4|274.3|274.3|274.2|5611
1629802080000|2021-08-24 10:48:00|274.3||274.3||274.3||274.3||0
1629802100000|2021-08-24 10:48:20|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|5636
1629802120000|2021-08-24 10:48:40|274.4|274.2|274.4|274.2|274.4|274.3|274.4|274.2|1993
1629802130000|2021-08-24 10:48:50|274.3|274.3|274.4|274.2|274.4|274.3|274.3|274.2|12066
1629802140000|2021-08-24 10:49:00|274.3|274.3|274.3|274.2|274.3|274.3|274.3|274.2|0
1629802160000|2021-08-24 10:49:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|2975
1629802180000|2021-08-24 10:49:40|274.3||274.3||274.3||274.2||12
1629802190000|2021-08-24 10:49:50|274.2||274.2||274.2||274.2||0
1629802220000|2021-08-24 10:50:20|274.1|274|274.2|274.1|274.2|274.1|274.1|274|5505
1629802280000|2021-08-24 10:51:20|274.1|274|274.1|274|274.1|274|274.1|274|8857
1629802290000|2021-08-24 10:51:30|274.2||274.1||274.2||274.1||27
1629802300000|2021-08-24 10:51:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|18
1629802310000|2021-08-24 10:51:50||274||274||274||274|0
1629802320000|2021-08-24 10:52:00|274.1||274.1||274.1||274.1||0
1629802460000|2021-08-24 10:54:20|274|273.9|274|273.9|274|273.9|274|273.9|41000
1629802480000|2021-08-24 10:54:40|||||||||3267
1629802510000|2021-08-24 10:55:10|274.1||274||274.1||274||0
1629802650000|2021-08-24 10:57:30|273.9|273.8|274|273.9|274|273.9|273.9|273.8|5770
1629802680000|2021-08-24 10:58:00|274.1|274|274.1|274|274.1|274|274.1|274|7281
1629802740000|2021-08-24 10:59:00||273.9||273.9||273.9||273.9|6658
1629802800000|2021-08-24 11:00:00|274|273.8|274|273.8|274|273.8|273.9|273.8|2500
1629802810000|2021-08-24 11:00:10|273.9|273.9|274.1|274|274.1|274|273.9|273.9|922
1629802880000|2021-08-24 11:01:20|274.2|274.1|274.1|274|274.2|274.1|274.1|274|6451
1629802890000|2021-08-24 11:01:30|274|273.9|274.1|273.9|274.1|273.9|274|273.9|10969
1629802910000|2021-08-24 11:01:50||274||274||274||274|0
1629802920000|2021-08-24 11:02:00||273.9||273.9||273.9||273.9|0
1629802950000|2021-08-24 11:02:30||274||274||274||273.9|0
1629802980000|2021-08-24 11:03:00|274|273.9|274|273.9|274|273.9|274|273.9|2261
1629802990000|2021-08-24 11:03:10|274.1||274.1||274.1||274.1||0
1629803020000|2021-08-24 11:03:40|274.2|274|274|273.9|274.2|274|274|273.9|21438
1629803280000|2021-08-24 11:08:00|274.1|274|274.1|273.9|274.1|274|274.1|273.9|13089
1629803330000|2021-08-24 11:08:50||274||273.9||274||273.9|11879
1629803350000|2021-08-24 11:09:10||274||274||274||274|0
1629803360000|2021-08-24 11:09:20|274.2|273.9|274.1|273.9|274.2|273.9|274|273.9|15262
1629803530000|2021-08-24 11:12:10||274||274||274||274|0
1629803640000|2021-08-24 11:14:00|274|273.9|274.1|274|274.1|274|274|273.9|10166
1629803650000|2021-08-24 11:14:10|||||||||1782
1629803690000|2021-08-24 11:14:50||273.9||273.9||273.9||273.9|5217
1629803700000|2021-08-24 11:15:00||274||274||274||274|0
1629803800000|2021-08-24 11:16:40|||||||||2000
1629803900000|2021-08-24 11:18:20|274|273.9|274.1|273.9|274.1|273.9|274|273.9|47258
1629803920000|2021-08-24 11:18:40||274||274||274||274|0
1629804010000|2021-08-24 11:20:10|274|273.9|274.1|273.9|274.1|273.9|274|273.9|8661
1629804060000|2021-08-24 11:21:00|274||274||274||274||0
1629804090000|2021-08-24 11:21:30|274.1|274|274.1|274|274.1|274|274.1|274|0
1629804110000|2021-08-24 11:21:50||273.9||273.9||274||273.9|4526
1629804140000|2021-08-24 11:22:20||274||274||274||274|0
1629804180000|2021-08-24 11:23:00|274|273.9|274|273.9|274|273.9|274|273.9|8903
1629804190000|2021-08-24 11:23:10|274.1||274.1||274.1||274||10199
1629804200000|2021-08-24 11:23:20|274||274||274||274||0
1629804210000|2021-08-24 11:23:30|273.9|273.8|274|273.8|274|273.8|273.9|273.8|3527
1629804300000|2021-08-24 11:25:00||273.9||273.9||273.9||273.9|0
1629804370000|2021-08-24 11:26:10|274.1|274|274.1|273.9|274.1|274|274.1|273.9|7441
1629804480000|2021-08-24 11:28:00|274|274|274.1|274|274.1|274|274|273.9|5081
1629804720000|2021-08-24 11:32:00|274|273.9|274.1|273.9|274.1|274|274|273.9|24325
1629804740000|2021-08-24 11:32:20|274||274||274.1||274||634
1629804760000|2021-08-24 11:32:40|273.9|273.8|274|273.8|274|273.9|273.9|273.8|7871
1629804770000|2021-08-24 11:32:50||273.9||273.9||273.9||273.9|631
1629804780000|2021-08-24 11:33:00||273.8||273.8||273.8||273.8|5102
1629804790000|2021-08-24 11:33:10||273.9||273.8||273.9||273.8|0
1629804800000|2021-08-24 11:33:20|273.9||273.9||273.9||273.9||0
1629804810000|2021-08-24 11:33:30|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|2472
1629804820000|2021-08-24 11:33:40|273.8||273.8||273.8||273.8||2000
1629804830000|2021-08-24 11:33:50|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|15341
1629804840000|2021-08-24 11:34:00|273.8|273.6|273.7|273.6|273.8|273.7|273.7|273.6|3575
1629804860000|2021-08-24 11:34:20|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|5667
1629804870000|2021-08-24 11:34:30||273.6||273.5||273.6||273.5|2500
1629804900000|2021-08-24 11:35:00|273.6|273.6|273.7|273.6|273.7|273.6|273.6|273.5|574
1629804930000|2021-08-24 11:35:30|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|9415
1629804990000|2021-08-24 11:36:30|273.7|273.5|273.5|273.4|273.7|273.6|273.5|273.4|15816
1629805000000|2021-08-24 11:36:40|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|6393
1629805020000|2021-08-24 11:37:00|273.5||273.5||273.5||273.5||0
1629805030000|2021-08-24 11:37:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|1937
1629805040000|2021-08-24 11:37:20||273.4||273.4||273.4||273.4|0
1629805060000|2021-08-24 11:37:40||273.5||273.5||273.5||273.5|0
1629805070000|2021-08-24 11:37:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|4309
1629805080000|2021-08-24 11:38:00|273.6||273.6||273.6||273.6||0
1629805100000|2021-08-24 11:38:20||273.5||273.5||273.5||273.5|0
1629805120000|2021-08-24 11:38:40|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|3553
1629805150000|2021-08-24 11:39:10|273.5|273.3|273.5|273.3|273.5|273.4|273.5|273.3|0
1629805160000|2021-08-24 11:39:20||273.4||273.4||273.4||273.4|0
1629805180000|2021-08-24 11:39:40|||||||||1098
1629805190000|2021-08-24 11:39:50||273.3||273.3||273.3||273.3|1378
1629805250000|2021-08-24 11:40:50||273.4||273.4||273.4||273.4|0
1629805260000|2021-08-24 11:41:00|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|1978
1629805270000|2021-08-24 11:41:10||273.4||273.4||273.4||273.4|6862
1629805320000|2021-08-24 11:42:00|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|14400
1629805330000|2021-08-24 11:42:10||273.5||273.5||273.5||273.4|0
1629805340000|2021-08-24 11:42:20||273.4||273.4||273.4||273.4|1246
1629805360000|2021-08-24 11:42:40|||||||||2000
1629805380000|2021-08-24 11:43:00||273.5||273.4||273.5||273.4|2951
1629805450000|2021-08-24 11:44:10||273.5||273.5||273.5||273.5|0
1629805480000|2021-08-24 11:44:40|||||||||1097
1629805490000|2021-08-24 11:44:50|||||||||4902
1629805500000|2021-08-24 11:45:00|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|5900
1629805510000|2021-08-24 11:45:10|273.6||273.5||273.6||273.5||0
1629805530000|2021-08-24 11:45:30|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|50575
1629805540000|2021-08-24 11:45:40|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|2967
1629805550000|2021-08-24 11:45:50|||||||||721
1629805560000|2021-08-24 11:46:00|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.3|3615
1629805570000|2021-08-24 11:46:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|435
1629805580000|2021-08-24 11:46:20|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|13599
1629805600000|2021-08-24 11:46:40|273.5|273.3|273.5|273.4|273.5|273.4|273.5|273.3|4500
1629805610000|2021-08-24 11:46:50||273.3||273.3||273.3||273.3|0
1629805620000|2021-08-24 11:47:00||273.4||273.3||273.4||273.3|1098
1629805710000|2021-08-24 11:48:30||273.4||273.3||273.4||273.3|0
1629805720000|2021-08-24 11:48:40||273.4||273.4||273.4||273.4|1809
1629805730000|2021-08-24 11:48:50||273.3||273.3||273.3||273.3|0
1629805760000|2021-08-24 11:49:20||273.4||273.3||273.4||273.3|1098
1629805790000|2021-08-24 11:49:50||273.4||273.4||273.4||273.4|0
1629805870000|2021-08-24 11:51:10|||||||||1000
1629805880000|2021-08-24 11:51:20|||||||||7754
1629805900000|2021-08-24 11:51:40|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|11383
1629805910000|2021-08-24 11:51:50|273.4|273.4|273.5|273.4|273.5|273.4|273.4|273.4|0
1629805920000|2021-08-24 11:52:00|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|8459
1629805930000|2021-08-24 11:52:10|273.5|273.5|273.6|273.5|273.6|273.5|273.5|273.5|6764
1629805940000|2021-08-24 11:52:20||273.4||273.4||273.4||273.4|0
1629805980000|2021-08-24 11:53:00|273.5||273.6||273.6||273.5||2295
1629805990000|2021-08-24 11:53:10||273.5||273.5||273.5||273.5|0
1629806000000|2021-08-24 11:53:20||273.4||273.5||273.5||273.4|0
1629806010000|2021-08-24 11:53:30|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|5231
1629806020000|2021-08-24 11:53:40|273.6||273.6||273.6||273.6||0
1629806040000|2021-08-24 11:54:00|273.5||273.5||273.5||273.5||0
1629806110000|2021-08-24 11:55:10|273.6|273.5|273.6|273.5|273.6|273.5|273.5|273.5|1052
1629806190000|2021-08-24 11:56:30|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|10538
1629806200000|2021-08-24 11:56:40|273.7||273.6||273.7||273.6||2482
1629806210000|2021-08-24 11:56:50|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|3944
1629806220000|2021-08-24 11:57:00|273.7||273.7||273.7||273.7||7473
1629806330000|2021-08-24 11:58:50|||||||||400
1629806350000|2021-08-24 11:59:10|273.6||273.6||273.6||273.6||0
1629806390000|2021-08-24 11:59:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|15764
1629806440000|2021-08-24 12:00:40|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|11424
1629806460000|2021-08-24 12:01:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|7999
1629806490000|2021-08-24 12:01:30|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|2436
1629806530000|2021-08-24 12:02:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|1681
1629806600000|2021-08-24 12:03:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1632
1629806660000|2021-08-24 12:04:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|10776
1629806700000|2021-08-24 12:05:00|||||||||2949
1629806710000|2021-08-24 12:05:10|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|5244
1629806720000|2021-08-24 12:05:20|273.5|273.5|273.9|273.7|273.9|273.8|273.5|273.5|63451
1629806750000|2021-08-24 12:05:50|274|273.8|274|273.9|274|273.9|274|273.8|11107
1629806760000|2021-08-24 12:06:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2500
1629806790000|2021-08-24 12:06:30|274|273.9|273.9|273.8|274|273.9|273.9|273.8|5278
1629806830000|2021-08-24 12:07:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|3086
1629806900000|2021-08-24 12:08:20|||||||||4419
1629806960000|2021-08-24 12:09:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3878
1629807000000|2021-08-24 12:10:00|||||||||3684
1629807020000|2021-08-24 12:10:20|||||||||7
1629807040000|2021-08-24 12:10:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|6620
1629807050000|2021-08-24 12:10:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|8429
1629807060000|2021-08-24 12:11:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|6385
1629807180000|2021-08-24 12:13:00|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|6336
1629807190000|2021-08-24 12:13:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1732
1629807210000|2021-08-24 12:13:30|274||274||274||273.9||0
1629807260000|2021-08-24 12:14:20|273.9||273.9||273.9||273.9||0
1629807280000|2021-08-24 12:14:40|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|24504
1629807300000|2021-08-24 12:15:00|274||274||274||274||0
1629807320000|2021-08-24 12:15:20|273.9|273.7|273.9|273.8|273.9|273.8|273.9|273.7|0
1629807330000|2021-08-24 12:15:30||273.7||273.8||273.8||273.7|1991
1629807340000|2021-08-24 12:15:40|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|10
1629807350000|2021-08-24 12:15:50||273.6||273.7||273.7||273.6|3550
1629807540000|2021-08-24 12:19:00|273.9||273.9||273.9||273.9||12026
1629807590000|2021-08-24 12:19:50|273.8|273.6|273.7|273.6|273.8|273.6|273.7|273.6|4169
1629807600000|2021-08-24 12:20:00|||||||||1000
1629807610000|2021-08-24 12:20:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|6879
1629807850000|2021-08-24 12:24:10|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|8786
1629807860000|2021-08-24 12:24:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|0
1629807920000|2021-08-24 12:25:20|273.8||273.7||273.8||273.7||0
1629807930000|2021-08-24 12:25:30|273.6|273.5|273.6|273.5|273.7|273.6|273.6|273.5|15596
1629807940000|2021-08-24 12:25:40|273.7|273.6|273.7|273.6|273.7|273.6|273.6|273.6|556
1629807960000|2021-08-24 12:26:00|273.8||273.8||273.8||273.8||0
1629808010000|2021-08-24 12:26:50|273.7|273.7|273.8|273.7|273.8|273.7|273.7|273.7|1375
1629808170000|2021-08-24 12:29:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|11573
1629808180000|2021-08-24 12:29:40|||||||||9499
1629808200000|2021-08-24 12:30:00|||||||||1172
1629808510000|2021-08-24 12:35:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|14330
1629808520000|2021-08-24 12:35:20||273.4||273.4||273.4||273.4|15299
1629808530000|2021-08-24 12:35:30|273.5|273.5|273.6|273.4|273.6|273.5|273.5|273.4|1556
1629808590000|2021-08-24 12:36:30|273.5||273.5||273.5||273.5||0
1629808640000|2021-08-24 12:37:20|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|24150
1629808650000|2021-08-24 12:37:30|273.5||273.5||273.5||273.5||2607
1629808680000|2021-08-24 12:38:00|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|14268
1629808690000|2021-08-24 12:38:10|||||||||556
1629808710000|2021-08-24 12:38:30|273.6||273.6||273.6||273.6||16655
1629808760000|2021-08-24 12:39:20|273.5|273.5|273.5|273.4|273.5|273.5|273.5|273.4|4965
1629808930000|2021-08-24 12:42:10|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|17021
1629808970000|2021-08-24 12:42:50|273.5|273.3|273.4|273.3|273.5|273.3|273.4|273.3|20235
1629808990000|2021-08-24 12:43:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|10192
1629809000000|2021-08-24 12:43:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3088
1629809010000|2021-08-24 12:43:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|2466
1629809020000|2021-08-24 12:43:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2387
1629809210000|2021-08-24 12:46:50|||||||||1186
1629809260000|2021-08-24 12:47:40|||||||||6612
1629809280000|2021-08-24 12:48:00||273||273.1||273.1||273|3388
1629809350000|2021-08-24 12:49:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|23920
1629809500000|2021-08-24 12:51:40|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|15069
1629809540000|2021-08-24 12:52:20|273.3|273.1|273.3|273.2|273.3|273.2|273.2|273.1|12418
1629809630000|2021-08-24 12:53:50|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|8107
1629809640000|2021-08-24 12:54:00|273.2|273.2|273.3|273.2|273.3|273.2|273.2|273.2|2000
1629809700000|2021-08-24 12:55:00|||||||||1098
1629809880000|2021-08-24 12:58:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|17775
1629809890000|2021-08-24 12:58:10|273.5|273.4|273.5|273.4|273.6|273.5|273.5|273.4|24153
1629809900000|2021-08-24 12:58:20|273.4|273.3|273.4|273.3|273.4|273.4|273.4|273.3|15497
1629809910000|2021-08-24 12:58:30|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.4|2325
1629809920000|2021-08-24 12:58:40|273.4|273.3|273.3|273.2|273.4|273.4|273.3|273.2|5625
1629809960000|2021-08-24 12:59:20|||||||||2215
1629810030000|2021-08-24 13:00:30|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.2|12581
1629810090000|2021-08-24 13:01:30||273.4||273.4||273.4||273.4|0
1629810130000|2021-08-24 13:02:10|||||||||11
1629810170000|2021-08-24 13:02:50|273.6||273.5||273.6||273.5||585
1629810200000|2021-08-24 13:03:20|273.6||273.6||273.6||273.6||532
1629810240000|2021-08-24 13:04:00||273.5||273.5||273.5||273.5|0
1629810250000|2021-08-24 13:04:10|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|4931
1629810370000|2021-08-24 13:06:10||273.4||273.5||273.5||273.4|0
1629810540000|2021-08-24 13:09:00|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|12006
1629810550000|2021-08-24 13:09:10|273.7||273.6||273.7||273.6||3701
1629810570000|2021-08-24 13:09:30|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|16721
1629810600000|2021-08-24 13:10:00|273.7||273.7||273.7||273.6||3239
1629810610000|2021-08-24 13:10:10||273.6||273.6||273.6||273.6|0
1629810620000|2021-08-24 13:10:20|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|10953
1629810660000|2021-08-24 13:11:00||273.5||273.5||273.5||273.5|17519
1629810670000|2021-08-24 13:11:10|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|18196
1629810720000|2021-08-24 13:12:00|273.5|273.5|273.6|273.5|273.6|273.5|273.5|273.5|1000
1629810730000|2021-08-24 13:12:10||273.4||273.4||273.4||273.4|278
1629810750000|2021-08-24 13:12:30|273.5|273.3|273.4|273.3|273.5|273.3|273.4|273.3|14685
1629810810000|2021-08-24 13:13:30|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|11928
1629810980000|2021-08-24 13:16:20|||||||||35
1629811130000|2021-08-24 13:18:50|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|60130
1629811210000|2021-08-24 13:20:10|||||||||2000
1629811290000|2021-08-24 13:21:30||273.2||273.2||273.2||273.2|0
1629811350000|2021-08-24 13:22:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3108
1629811530000|2021-08-24 13:25:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|24643
1629811540000|2021-08-24 13:25:40|||||||||2566
1629811640000|2021-08-24 13:27:20|||||||||1000
1629811650000|2021-08-24 13:27:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|12720
1629811660000|2021-08-24 13:27:40|273.5||273.4||273.5||273.4||7732
1629811670000|2021-08-24 13:27:50|273.5||273.4||273.5||273.4||2274
1629811680000|2021-08-24 13:28:00|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|197
1629811700000|2021-08-24 13:28:20||273.3||273.4||273.4||273.3|24199
1629811720000|2021-08-24 13:28:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|4289
1629811790000|2021-08-24 13:29:50|273.5|273.4|273.4|273.3|273.5|273.5|273.4|273.3|31964
1629811930000|2021-08-24 13:32:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|4492
1629812090000|2021-08-24 13:34:50||273.3||273.4||273.4||273.3|32478
1629812150000|2021-08-24 13:35:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|14415
1629812160000|2021-08-24 13:36:00|273.5||273.5||273.5||273.4||3098
1629812170000|2021-08-24 13:36:10||273.4||273.4||273.4||273.4|0
1629812210000|2021-08-24 13:36:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|6094
1629812230000|2021-08-24 13:37:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|11225
1629812250000|2021-08-24 13:37:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|14999
1629812340000|2021-08-24 13:39:00|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|12049
1629812350000|2021-08-24 13:39:10||273.3||273.3||273.3||273.3|2339
1629812360000|2021-08-24 13:39:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1629812370000|2021-08-24 13:39:30|273.4||273.3||273.4||273.3||0
1629812380000|2021-08-24 13:39:40|273.4||273.3||273.4||273.3||0
1629812430000|2021-08-24 13:40:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|9802
1629812450000|2021-08-24 13:40:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|3349
1629812460000|2021-08-24 13:41:00|||||||||5397
1629812480000|2021-08-24 13:41:20|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|1253
1629812590000|2021-08-24 13:43:10|273.6|273.4|273.6|273.5|273.6|273.5|273.5|273.4|3835
1629812610000|2021-08-24 13:43:30|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|3234
1629812620000|2021-08-24 13:43:40||273.4||273.5||273.5||273.4|16479
1629812690000|2021-08-24 13:44:50|273.7||273.6||273.7||273.6||14737
1629812700000|2021-08-24 13:45:00|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|5631
1629812720000|2021-08-24 13:45:20|273.6||273.7||273.7||273.6||0
1629812730000|2021-08-24 13:45:30|273.6|273.6|273.7|273.5|273.7|273.6|273.6|273.5|556
1629812740000|2021-08-24 13:45:40|273.6||273.6||273.6||273.6||0
1629812750000|2021-08-24 13:45:50|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|30810
1629812760000|2021-08-24 13:46:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3177
1629812790000|2021-08-24 13:46:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|5951
1629812840000|2021-08-24 13:47:20|||||||||934
1629812880000|2021-08-24 13:48:00|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|5958
1629812900000|2021-08-24 13:48:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|4410
1629813050000|2021-08-24 13:50:50|273.4|273.3|273.4|273.3|273.4|273.4|273.4|273.2|36622
1629813060000|2021-08-24 13:51:00||273.2||273.2||273.3||273.2|3655
1629813090000|2021-08-24 13:51:30|273.3||273.3||273.3||273.3||4645
1629813130000|2021-08-24 13:52:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|11016
1629813150000|2021-08-24 13:52:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|934
1629813170000|2021-08-24 13:52:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|4997
1629813180000|2021-08-24 13:53:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|9476
1629813190000|2021-08-24 13:53:10|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|1314
1629813220000|2021-08-24 13:53:40||273.3||273.3||273.3||273.3|0
1629813290000|2021-08-24 13:54:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|18514
1629813350000|2021-08-24 13:55:50|||||||||600
1629813360000|2021-08-24 13:56:00|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|12755
1629813370000|2021-08-24 13:56:10||273.4||273.3||273.4||273.3|1322
1629813380000|2021-08-24 13:56:20||273.4||273.4||273.4||273.4|0
1629813430000|2021-08-24 13:57:10|273.6||273.5||273.6||273.5||4857
1629813440000|2021-08-24 13:57:20|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|2141
1629813460000|2021-08-24 13:57:40|273.4|273.3|273.4|273.3|273.4|273.4|273.4|273.3|21827
1629813510000|2021-08-24 13:58:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|5152
1629813520000|2021-08-24 13:58:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|8247
1629813530000|2021-08-24 13:58:50|273.5|273.4|273.5|273.4|273.5|273.4|273.4|273.3|1514
1629813540000|2021-08-24 13:59:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|5091
1629813590000|2021-08-24 13:59:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|7048
1629813600000|2021-08-24 14:00:00|273.4||273.4||273.4||273.4||407
1629813640000|2021-08-24 14:00:40|273.5|273.3|273.5|273.4|273.5|273.4|273.5|273.3|12200
1629813690000|2021-08-24 14:01:30|||||||||1098
1629813740000|2021-08-24 14:02:20|||||||||18
1629813780000|2021-08-24 14:03:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|7543
1629813790000|2021-08-24 14:03:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|10656
1629813900000|2021-08-24 14:05:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|11646
1629813950000|2021-08-24 14:05:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|3074
1629813960000|2021-08-24 14:06:00|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|556
1629813970000|2021-08-24 14:06:10||273.4||273.4||273.4||273.4|0
1629813990000|2021-08-24 14:06:30|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|23727
1629814000000|2021-08-24 14:06:40|273.4||273.5||273.5||273.4||0
1629814010000|2021-08-24 14:06:50||273.4||273.4||273.4||273.4|2430
1629814200000|2021-08-24 14:10:00|273.6|273.5|273.6|273.4|273.6|273.5|273.5|273.4|13596
1629814210000|2021-08-24 14:10:10|||||||||495
1629814220000|2021-08-24 14:10:20||273.5||273.5||273.5||273.5|0
1629814350000|2021-08-24 14:12:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|13511
1629814380000|2021-08-24 14:13:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2379
1629814400000|2021-08-24 14:13:20|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|4000
1629814420000|2021-08-24 14:13:40|273.8||273.8||273.8||273.8||0
1629814440000|2021-08-24 14:14:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|732
1629814570000|2021-08-24 14:16:10|||||||||10000
1629814680000|2021-08-24 14:18:00|274|273.9|274.1|274|274.1|274|274|273.9|24565
1629814690000|2021-08-24 14:18:10|274.2|274.1|274.2|274.1|274.2|274.1|274.1|274|12411
1629814700000|2021-08-24 14:18:20||274||274.1||274.1||274|41922
1629814980000|2021-08-24 14:23:00|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|2372
1629814990000|2021-08-24 14:23:10|274.2||274.2||274.2||274.2||0
1629815100000|2021-08-24 14:25:00|||||||||20
1629815120000|2021-08-24 14:25:20|274.3|274.2|274.3|274.2|274.3|274.2|274.2|274.2|11439
1629815130000|2021-08-24 14:25:30||274.1||274.2||274.2||274.1|31882
1629815230000|2021-08-24 14:27:10|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|15515
1629815240000|2021-08-24 14:27:20|||||||||1500
1629815320000|2021-08-24 14:28:40|274.4|274.3|274.5|274.3|274.5|274.4|274.4|274.2|15599
1629815340000|2021-08-24 14:29:00||274.4||274.4||274.4||274.4|0
1629815350000|2021-08-24 14:29:10|274.6||274.6||274.6||274.6||1285
1629815360000|2021-08-24 14:29:20|274.5||274.5||274.5||274.5||1041
1629815390000|2021-08-24 14:29:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|835
1629815410000|2021-08-24 14:30:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|28864
1629815560000|2021-08-24 14:32:40|||||||||1000
1629815780000|2021-08-24 14:36:20|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|8310
1629815840000|2021-08-24 14:37:20|||||||||2183
1629815850000|2021-08-24 14:37:30|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|20630
1629815950000|2021-08-24 14:39:10|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|24882
1629816240000|2021-08-24 14:44:00|274.6|274.5|274.5|274.4|274.6|274.6|274.5|274.4|86318
1629816260000|2021-08-24 14:44:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|5462
1629816350000|2021-08-24 14:45:50||274.2||274.3||274.3||274.2|0
1629816460000|2021-08-24 14:47:40||274.2||274.2||274.2||274.2|1000
1629816490000|2021-08-24 14:48:10||274.3||274.3||274.3||274.3|0
1629816510000|2021-08-24 14:48:30|||||||||3582
1629816580000|2021-08-24 14:49:40|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|8483
1629816600000|2021-08-24 14:50:00|274.6|274.4|274.5|274.4|274.6|274.4|274.5|274.4|15652
1629816660000|2021-08-24 14:51:00||274.3||274.3||274.4||274.3|5273
1629816670000|2021-08-24 14:51:10||274.4||274.4||274.4||274.4|0
1629816700000|2021-08-24 14:51:40|274.4|274.3|274.4|274.3|274.4|274.4|274.4|274.3|13
1629816790000|2021-08-24 14:53:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|4245
1629816850000|2021-08-24 14:54:10|274.4|274.3|274.2|274.1|274.5|274.3|274.1|274|73459
1629816870000|2021-08-24 14:54:30|274.3|274.2|274.3|274.2|274.4|274.2|274.3|274.2|4239
1629816880000|2021-08-24 14:54:40|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|1733
1629816960000|2021-08-24 14:56:00|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|4976
1629817020000|2021-08-24 14:57:00|274.4||274.3||274.4||274.3||3957
1629817120000|2021-08-24 14:58:40|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|10793
1629817130000|2021-08-24 14:58:50|274.2||274.2||274.2||274.2||0
1629817140000|2021-08-24 14:59:00|274.1|274|274.2|274|274.2|274.1|274.1|274|13251
1629817200000|2021-08-24 15:00:00|274.3|274.1|274.3|274.1|274.3|274.2|274.2|274.1|3277
1629817210000|2021-08-24 15:00:10|274.2|274.2|274.3|274.2|274.3|274.2|274.2|274.2|2880
1629817220000|2021-08-24 15:00:20||274.1||274.1||274.1||274.1|3306
1629817230000|2021-08-24 15:00:30|274.2||274.2||274.3||274.2||0
1629817270000|2021-08-24 15:01:10|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|3269
1629817280000|2021-08-24 15:01:20||274.2||274.2||274.2||274.2|0
1629817340000|2021-08-24 15:02:20|274.4||274.3||274.4||274.3||6910
1629817350000|2021-08-24 15:02:30|274.4|274.3|274.4|274.2|274.4|274.3|274.3|274.2|13954
1629817360000|2021-08-24 15:02:40||274.3||274.2||274.3||274.2|0
1629817400000|2021-08-24 15:03:20|274.3||274.3||274.3||274.3||0
1629817490000|2021-08-24 15:04:50|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|5281
1629817510000|2021-08-24 15:05:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|812
1629817590000|2021-08-24 15:06:30|||||||||1000
1629817680000|2021-08-24 15:08:00|||||||||2734
1629817720000|2021-08-24 15:08:40|||||||||11770
1629817730000|2021-08-24 15:08:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|4632
1629817740000|2021-08-24 15:09:00|274.6||274.5||274.6||274.5||4325
1629817750000|2021-08-24 15:09:10|274.4|274.3|274.4|274.3|274.5|274.4|274.4|274.3|45316
1629817830000|2021-08-24 15:10:30|274.3|274.2|274.4|274.2|274.4|274.2|274.2|274|46801
1629817950000|2021-08-24 15:12:30|274.5|274.3|274.5|274.4|274.5|274.4|274.5|274.3|1947
1629818100000|2021-08-24 15:15:00|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|0
1629818110000|2021-08-24 15:15:10|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|0
1629818120000|2021-08-24 15:15:20|274.5|274.3|274.6|274.4|274.6|274.4|274.5|274.3|0
1629818130000|2021-08-24 15:15:30|274.5|274.3|274.6|274.4|274.6|274.4|274.5|274.3|0
1629818140000|2021-08-24 15:15:40|274.5|274.3|274.5|274.3|274.6|274.4|274.5|274.3|0
1629818160000|2021-08-24 15:16:00|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|0
1629818180000|2021-08-24 15:16:20|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|0
1629818190000|2021-08-24 15:16:30|274.6|274.4|274.5|274.3|274.6|274.4|274.5|274.3|0
1629818200000|2021-08-24 15:16:40|274.6|274.4|274.5|274.3|274.6|274.4|274.5|274.3|0
1629818210000|2021-08-24 15:16:50|274.4|274.2|274.5|274.3|274.5|274.3|274.4|274.2|0
1629818220000|2021-08-24 15:17:00|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|0
1629818240000|2021-08-24 15:17:20|274.5|274.3|274.6|274.4|274.6|274.4|274.5|274.3|0
1629818260000|2021-08-24 15:17:40|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|0
1629818270000|2021-08-24 15:17:50|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|0
1629818280000|2021-08-24 15:18:00|274.6|274.3|274.5|274.3|274.6|274.3|274.5|274.3|0
1629818290000|2021-08-24 15:18:10|274.4|274.2|274.5|274.3|274.5|274.3|274.4|274.2|0
1629818300000|2021-08-24 15:18:20|274.4|274.2|274.4|274.2|274.5|274.3|274.4|274.2|0
1629818320000|2021-08-24 15:18:40|274.5|274.3|274.4|274.2|274.5|274.3|274.4|274.2|3800
1629818340000|2021-08-24 15:19:00|274.5|274.3|274.6|274.3|274.6|274.3|274.4|274.2|398
1629818360000|2021-08-24 15:19:20|274.5|274.2|274.5|274.3|274.5|274.3|274.4|274.2|0
1629818370000|2021-08-24 15:19:30|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|0
1629818380000|2021-08-24 15:19:40|274.5|274.3|274.5|274.3|274.5|274.3|274.4|274.2|0
1629818400000|2021-08-24 15:20:00|274.4|274.2|274.4|274.2|274.5|274.3|274.4|274.2|0
1629818410000|2021-08-24 15:20:10|274.5|274.3|274.5|274.3|274.5|274.3|274.4|274.2|0
1629818420000|2021-08-24 15:20:20|274.4|274.2|274.4|274.2|274.5|274.3|274.4|274.2|0
1629818430000|2021-08-24 15:20:30|274.5|274.3|274.4|274.2|274.5|274.3|274.4|274.2|0
1629818440000|2021-08-24 15:20:40|274.5|274.3|274.4|274.2|274.5|274.3|274.4|274.2|0
1629818450000|2021-08-24 15:20:50|274.5|274.3|274.4|274.2|274.5|274.3|274.4|274.2|0
1629818460000|2021-08-24 15:21:00|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|0
1629818490000|2021-08-24 15:21:30|274.4|274.2|274.4|274.2|274.5|274.3|274.4|274.2|889
1629818500000|2021-08-24 15:21:40|274.3|274.1|274.5|274.2|274.5|274.2|274.3|274.1|0
1629818510000|2021-08-24 15:21:50|274.4|274.1|274.4|274.1|274.4|274.1|274.4|274.1|0
1629818540000|2021-08-24 15:22:20|274.5|274.2|274.4|274.1|274.5|274.2|274.4|274.1|318411
1629818550000|2021-08-24 15:22:30|274.5|274.2|274.4|274.1|274.5|274.2|274.4|274.1|0
1629818570000|2021-08-24 15:22:50|274.5|274.2|274.4|274.1|274.5|274.2|274.4|274.1|0
1629818590000|2021-08-24 15:23:10|274.5|274.2|274.5|274.2|274.5|274.2|274.5|274.2|0
1629818600000|2021-08-24 15:23:20|274.4|274.1|274.4|274.1|274.4|274.2|274.3|274.1|543
1629818620000|2021-08-24 15:23:40|274.3|274.2|274.3|274.1|274.4|274.2|274.3|274.1|0
1629818630000|2021-08-24 15:23:50|274.4|274.2|274.4|274.2|274.4|274.2|274.3|274.1|0
1629818640000|2021-08-24 15:24:00|274.3|274.1|274.3|274.1|274.4|274.2|274.3|274.1|918
1629818650000|2021-08-24 15:24:10|274.4|274.2|274.3|274.1|274.4|274.2|274.3|274.1|0
1629818660000|2021-08-24 15:24:20|274.4|274.2|274.3|274.1|274.4|274.2|274.3|274.1|0
1629818670000|2021-08-24 15:24:30|274.4|274.2|274.4|274.1|274.5|274.2|274.3|274.1|2500
1629818680000|2021-08-24 15:24:40|274.5|274.2|274.5|274.2|274.5|274.2|274.5|274.2|0
1629818700000|2021-08-24 15:25:00|274.4|274.1|274.4|274.1|274.4|274.1|274.4|274.1|0
1629818710000|2021-08-24 15:25:10|274.5|274.2|274.4|274.2|274.5|274.2|274.4|274.2|577
1629818720000|2021-08-24 15:25:20|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1629818730000|2021-08-24 15:25:30|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1629818740000|2021-08-24 15:25:40|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1629818750000|2021-08-24 15:25:50|274.3|274.1|274.3|274.1|274.3|274.1|274.3|274.1|0
1629818760000|2021-08-24 15:26:00|274.4|274.2|274.3|274.1|274.4|274.2|274.3|274.1|0
1629818770000|2021-08-24 15:26:10|274.4|274.2|274.4|274.2|274.4|274.2|274.3|274.1|0
1629818790000|2021-08-24 15:26:30|274.3|274.1|274.3|274|274.4|274.1|274.3|274|0
1629818800000|2021-08-24 15:26:40|274.4|274.2|274.4|274.2|274.4|274.2|274.3|274.1|0
1629818810000|2021-08-24 15:26:50|274.3|274.1|274.3|274.1|274.3|274.1|274.3|274.1|0
1629818820000|2021-08-24 15:27:00|274.4|274.2|274.4|274.2|274.4|274.2|274.3|274.1|0
1629818840000|2021-08-24 15:27:20|274.3|274.1|274.3|274.1|274.3|274.1|274.3|274.1|0
1629818850000|2021-08-24 15:27:30|274.2|274|274.2|274|274.2|274|274.2|274|0
1629818860000|2021-08-24 15:27:40|274.3|274.1|274.3|274.1|274.3|274.1|274.2|274|0
1629818870000|2021-08-24 15:27:50|274.2|274|274.3|274.1|274.3|274.1|274.2|274|0
1629818880000|2021-08-24 15:28:00|274.2|274|274.3|274.1|274.3|274.1|274.2|274|0
1629818890000|2021-08-24 15:28:10|274.2|274|274.4|274.2|274.4|274.2|274.2|274|0
1629818900000|2021-08-24 15:28:20|274.3|274.1|274.4|274.2|274.4|274.2|274.3|274.1|0
1629818920000|2021-08-24 15:28:40|274.3|274|274.3|274|274.3|274|274.3|274|0
1629818930000|2021-08-24 15:28:50|274.4|274.1|274.2|274|274.4|274.1|274.2|274|0
1629818940000|2021-08-24 15:29:00|274.4|274.2|274.3|274.1|274.4|274.2|274.3|274.1|0
1629818950000|2021-08-24 15:29:10|274.4|274.2|274.3|274.1|274.4|274.2|274.3|274.1|0
1629818960000|2021-08-24 15:29:20|274.4|274.2|274.4|274.1|274.4|274.2|274.3|274|0
1629818970000|2021-08-24 15:29:30|274.3|274|274.3|274|274.3|274|274.3|274|0
1629818980000|2021-08-24 15:29:40|274.4|274.1|274.4|274.1|274.4|274.1|274.4|274.1|0
1629818990000|2021-08-24 15:29:50|274.3|274|274.2|273.9|274.4|274.1|274.2|273.9|4241
1629874810000|2021-08-25 07:00:10|274|273.7|274|273.8|274.5|274|274|273.5|55970
1629874820000|2021-08-25 07:00:20||273.7||273.6||273.7||273.6|737
1629874830000|2021-08-25 07:00:30|274.1|273.8|274.1|273.8|274.1|273.8|274.1|273.7|1784
1629874860000|2021-08-25 07:01:00|274|273.7|273.8|273.6|274|273.7|273.8|273.6|2500
1629874880000|2021-08-25 07:01:20|273.9|273.7|273.8|273.6|273.9|273.7|273.8|273.6|4521
1629874900000|2021-08-25 07:01:40|273.7|273.5|273.7|273.3|273.7|273.5|273.6|273.3|3258
1629874920000|2021-08-25 07:02:00|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1629874950000|2021-08-25 07:02:30|273.7|273.5|273.7|273.3|273.8|273.5|273.7|273.3|9015
1629874980000|2021-08-25 07:03:00|273.8|273.4|273.8|273.6|273.8|273.6|273.8|273.4|4600
1629874990000|2021-08-25 07:03:10|273.9|273.7|274|273.8|274.2|273.8|273.9|273.7|1130
1629875000000|2021-08-25 07:03:20|273.9|273.7|273.8|273.5|273.9|273.7|273.8|273.5|144
1629875010000|2021-08-25 07:03:30|273.9|273.6|273.9|273.5|274|273.6|273.8|273.4|0
1629875020000|2021-08-25 07:03:40|273.8||273.9||273.9||273.8||0
1629875030000|2021-08-25 07:03:50|273.8||273.9||273.9||273.8||0
1629875040000|2021-08-25 07:04:00|273.8|273.4|273.8|273.5|273.8|273.5|273.7|273.4|0
1629875080000|2021-08-25 07:04:40|273.9|273.6|273.9|273.6|273.9|273.6|273.9|273.6|0
1629875090000|2021-08-25 07:04:50|273.8|273.7|273.8|273.5|273.8|273.7|273.8|273.5|413
1629875110000|2021-08-25 07:05:10||273.6||273.5||273.6||273.5|0
1629875120000|2021-08-25 07:05:20|273.7|273.4|273.6|273.4|273.7|273.4|273.6|273.4|2205
1629875130000|2021-08-25 07:05:30|273.7||273.6||273.7||273.6||0
1629875150000|2021-08-25 07:05:50|273.7||273.5||273.7||273.5||1097
1629875160000|2021-08-25 07:06:00|273.4|273.3|273.4|273.2|273.5|273.3|273.4|273.2|30878
1629875170000|2021-08-25 07:06:10|273.5|273.3|273.7|273.5|273.7|273.5|273.4|273.3|19528
1629875200000|2021-08-25 07:06:40|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|303
1629875210000|2021-08-25 07:06:50|273.7|273.5|273.7|273.5|273.8|273.5|273.7|273.5|0
1629875220000|2021-08-25 07:07:00|273.6|273.4|273.6|273.4|273.7|273.5|273.6|273.4|0
1629875230000|2021-08-25 07:07:10|273.5||273.6||273.6||273.5||0
1629875240000|2021-08-25 07:07:20|273.5||273.6||273.6||273.5||0
1629875260000|2021-08-25 07:07:40|273.7|273.5|273.7|273.6|273.8|273.6|273.7|273.5|12159
1629875270000|2021-08-25 07:07:50|273.8|273.7|273.8|273.6|273.9|273.7|273.8|273.6|1513
1629875290000|2021-08-25 07:08:10|||||||||5000
1629875300000|2021-08-25 07:08:20|273.9|273.7|273.8|273.6|273.9|273.7|273.8|273.6|0
1629875350000|2021-08-25 07:09:10|273.7||273.7||273.7||273.7||0
1629875360000|2021-08-25 07:09:20|273.8||273.8||273.8||273.7||0
1629875370000|2021-08-25 07:09:30|273.7||273.8||273.8||273.7||0
1629875390000|2021-08-25 07:09:50|273.7||273.8||273.8||273.7||0
1629875400000|2021-08-25 07:10:00|273.9|273.7|273.8|273.6|273.9|273.7|273.8|273.6|7934
1629875410000|2021-08-25 07:10:10|273.7|273.7|274.1|274|274.1|274|273.7|273.7|31177
1629875420000|2021-08-25 07:10:20|274.2|274.1|274.2|274|274.3|274.1|274.1|273.9|54948
1629875430000|2021-08-25 07:10:30|274.1|273.9|274.2|274|274.2|274|274|273.9|13775
1629875440000|2021-08-25 07:10:40|274.1|273.9|273.7|273.6|274.1|274|273.7|273.6|36703
1629875450000|2021-08-25 07:10:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|826
1629875460000|2021-08-25 07:11:00||273.6||273.7||273.7||273.6|1068
1629875470000|2021-08-25 07:11:10|273.9|273.8|274|273.8|274|273.8|273.9|273.8|1552
1629875520000|2021-08-25 07:12:00|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|0
1629875530000|2021-08-25 07:12:10|274.2|274|274.2|274|274.2|274.1|274.2|274|4
1629875540000|2021-08-25 07:12:20|274.1|273.9|274|273.8|274.1|273.9|274|273.8|597
1629875600000|2021-08-25 07:13:20|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|2500
1629875610000|2021-08-25 07:13:30||273.8||273.8||273.8||273.8|0
1629875620000|2021-08-25 07:13:40||273.7||273.7||273.7||273.6|2
1629875630000|2021-08-25 07:13:50||273.6||273.6||273.6||273.6|0
1629875640000|2021-08-25 07:14:00||273.7||273.6||273.7||273.6|0
1629875670000|2021-08-25 07:14:30||273.7||273.7||273.7||273.6|0
1629875680000|2021-08-25 07:14:40|273.8|273.8|273.8|273.6|273.8|273.8|273.8|273.6|5000
1629875700000|2021-08-25 07:15:00|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|2500
1629875710000|2021-08-25 07:15:10|274|273.8|274.1|273.9|274.1|273.9|274|273.8|969
1629875740000|2021-08-25 07:15:40||274||273.9||274||273.9|1810
1629875790000|2021-08-25 07:16:30|274|273.8|274|273.8|274|273.9|274|273.8|2500
1629875800000|2021-08-25 07:16:40|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|6849
1629875820000|2021-08-25 07:17:00|274.2|274|274.1|273.9|274.2|274|274.1|273.9|5000
1629875840000|2021-08-25 07:17:20|274.2|274|274.1|274|274.2|274|274.1|274|0
1629875870000|2021-08-25 07:17:50|274.2|273.9|274.2|274|274.2|274.1|274.2|273.9|17556
1629875890000|2021-08-25 07:18:10|274.3|274.1|274.4|274.2|274.4|274.3|274.2|274.1|55285
1629875920000|2021-08-25 07:18:40|274.3||274.4||274.4||274.3||0
1629875950000|2021-08-25 07:19:10|274.3|274.1|274.3|274.1|274.3|274.1|274.3|274.1|6115
1629875960000|2021-08-25 07:19:20|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|0
1629875970000|2021-08-25 07:19:30||274.1||274.1||274.1||274.1|0
1629875980000|2021-08-25 07:19:40|274.5|274.2|274.5|274.3|274.7|274.5|274.5|274.2|19356
1629876000000|2021-08-25 07:20:00|274.6|274.4|274.6|274.3|274.6|274.4|274.6|274.3|0
1629876010000|2021-08-25 07:20:10|274.5|274.2|274.5|274.3|274.6|274.3|274.4|274.2|0
1629876020000|2021-08-25 07:20:20|274.4||274.5||274.5||274.4||0
1629876030000|2021-08-25 07:20:30|274.4|274.2|274.4|274.2|274.4|274.3|274.4|274.2|18880
1629876120000|2021-08-25 07:22:00|274.3|274.1|274.3|274.1|274.3|274.1|274.1|274|7079
1629876170000|2021-08-25 07:22:50|274.2||274.3||274.3||274.2||0
1629876250000|2021-08-25 07:24:10|274.4|274.2|274.4|274.2|274.5|274.3|274.4|274.2|0
1629876280000|2021-08-25 07:24:40|274.5|274.3|274.5|274.3|274.5|274.3|274.4|274.3|0
1629876300000|2021-08-25 07:25:00||274.4||274.4||274.4||274.4|0
1629876310000|2021-08-25 07:25:10|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|8648
1629876330000|2021-08-25 07:25:30|274.6|274.4|274.6|274.4|274.6|274.4|274.5|274.4|5127
1629876360000|2021-08-25 07:26:00||274.3||274.3||274.3||274.3|0
1629876380000|2021-08-25 07:26:20||274.4||274.4||274.4||274.4|0
1629876410000|2021-08-25 07:26:50|274.5|274.3|274.3|274.2|274.5|274.3|274.3|274.1|25079
1629876420000|2021-08-25 07:27:00|274.4|274.3|274.4|274.3|274.4|274.3|274.3|274.2|244
1629876430000|2021-08-25 07:27:10|274.5|274.2|274.3|274.1|274.5|274.2|274.3|274.1|7588
1629876450000|2021-08-25 07:27:30|274.2|274|274.2|274|274.2|274.1|274.2|274|2544
1629876490000|2021-08-25 07:28:10||274.1||274||274.1||274|0
1629876520000|2021-08-25 07:28:40||274.1||274||274.1||274|0
1629876560000|2021-08-25 07:29:20|274.1||274.1||274.1||274.1||0
1629876600000|2021-08-25 07:30:00|274|273.9|274|273.8|274|273.9|274|273.8|2521
1629876650000|2021-08-25 07:30:50||273.9||273.9||273.9||273.9|0
1629876680000|2021-08-25 07:31:20|273.9|273.8|274|273.8|274|273.9|273.9|273.8|8295
1629876690000|2021-08-25 07:31:30|274.1|273.9|274.1|274|274.1|274|274.1|273.8|13299
1629876710000|2021-08-25 07:31:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274|3375
1629876720000|2021-08-25 07:32:00|274.1|274|274.1|273.9|274.1|274|274|273.9|4943
1629876750000|2021-08-25 07:32:30|274.2|274|274.1|274|274.2|274|274.1|274|0
1629876760000|2021-08-25 07:32:40|274|273.9|274|273.8|274|273.9|273.9|273.8|2863
1629876770000|2021-08-25 07:32:50|274.1|273.9|274|273.8|274.1|273.9|274|273.8|0
1629876790000|2021-08-25 07:33:10|274.1|273.9|274|273.8|274.1|273.9|273.9|273.8|2533
1629876800000|2021-08-25 07:33:20|273.9||273.9||273.9||273.9||0
1629876810000|2021-08-25 07:33:30|274|273.9|274|273.8|274|273.9|274|273.8|1278
1629876830000|2021-08-25 07:33:50||273.9||273.8||273.9||273.8|2500
1629876840000|2021-08-25 07:34:00|273.9|273.9|274|273.8|274|273.9|273.9|273.8|1318
1629876850000|2021-08-25 07:34:10||273.9||273.9||273.9||273.8|0
1629876890000|2021-08-25 07:34:50|274.1|274|274.1|273.9|274.2|274|274|273.9|9181
1629876960000|2021-08-25 07:36:00|274||274||274||274||0
1629876970000|2021-08-25 07:36:10|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|16298
1629877010000|2021-08-25 07:36:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.6|2565
1629877060000|2021-08-25 07:37:40|273.9|273.8|273.8|273.6|273.9|273.8|273.8|273.6|22397
1629877110000|2021-08-25 07:38:30|273.7|273.7|273.7|273.6|273.8|273.7|273.7|273.6|18732
1629877130000|2021-08-25 07:38:50|||||||||1000
1629877200000|2021-08-25 07:40:00|273.6|273.5|273.7|273.5|273.7|273.6|273.6|273.5|19262
1629877210000|2021-08-25 07:40:10|273.6||273.7||273.7||273.6||369
1629877260000|2021-08-25 07:41:00|273.6|273.6|273.8|273.7|273.8|273.7|273.6|273.5|17136
1629877280000|2021-08-25 07:41:20|273.9|273.6|273.7|273.6|273.9|273.6|273.7|273.6|10226
1629877290000|2021-08-25 07:41:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2448
1629877300000|2021-08-25 07:41:40|273.9|273.8|274|273.8|274|273.9|273.9|273.8|10606
1629877310000|2021-08-25 07:41:50|273.9|273.9|273.9|273.7|273.9|273.9|273.9|273.7|18986
1629877360000|2021-08-25 07:42:40|274|273.8|274|273.9|274.1|273.9|274|273.8|2266
1629877410000|2021-08-25 07:43:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|8811
1629877420000|2021-08-25 07:43:40|274||274||274||274||5215
1629877430000|2021-08-25 07:43:50|273.9|273.7|273.9|273.8|273.9|273.8|273.9|273.7|0
1629877460000|2021-08-25 07:44:20|274|273.7|273.9|273.7|274|273.7|273.9|273.7|3896
1629877510000|2021-08-25 07:45:10|273.8|273.6|273.9|273.7|273.9|273.7|273.7|273.6|13842
1629877560000|2021-08-25 07:46:00|273.8||273.8||273.8||273.8||0
1629877580000|2021-08-25 07:46:20|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|1027
1629877600000|2021-08-25 07:46:40|273.8||273.8||273.8||273.8||0
1629877630000|2021-08-25 07:47:10|273.7|273.6|273.7|273.5|273.8|273.7|273.6|273.5|7840
1629877640000|2021-08-25 07:47:20|273.6||273.7||273.7||273.6||50
1629877680000|2021-08-25 07:48:00|273.6|273.4|273.5|273.4|273.6|273.4|273.5|273.4|759
1629877690000|2021-08-25 07:48:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|0
1629877700000|2021-08-25 07:48:20||273.4||273.4||273.4||273.4|0
1629877720000|2021-08-25 07:48:40||273.5||273.5||273.5||273.5|0
1629877740000|2021-08-25 07:49:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|786
1629877750000|2021-08-25 07:49:10||273.5||273.6||273.6||273.5|11274
1629877760000|2021-08-25 07:49:20|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|3019
1629877790000|2021-08-25 07:49:50||273.6||273.6||273.6||273.6|0
1629877820000|2021-08-25 07:50:20|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|2662
1629877880000|2021-08-25 07:51:20|273.8|273.6|273.8|273.6|273.8|273.7|273.7|273.6|14133
1629877890000|2021-08-25 07:51:30||273.7||273.7||273.7||273.6|0
1629877900000|2021-08-25 07:51:40|||||||||5000
1629877920000|2021-08-25 07:52:00|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|3654
1629877940000|2021-08-25 07:52:20|273.8|273.6|273.8|273.7|273.8|273.7|273.8|273.6|22222
1629877960000|2021-08-25 07:52:40|273.9||273.8||273.9||273.8||0
1629877970000|2021-08-25 07:52:50|273.9||273.8||273.9||273.8||0
1629878010000|2021-08-25 07:53:30|273.9|273.6|273.8|273.7|273.9|273.7|273.8|273.6|14399
1629878020000|2021-08-25 07:53:40|273.9|273.8|273.9|273.8|273.9|273.8|273.8|273.8|895
1629878040000|2021-08-25 07:54:00|273.8|273.7|273.9|273.7|273.9|273.8|273.8|273.7|5543
1629878080000|2021-08-25 07:54:40|||||||||82
1629878140000|2021-08-25 07:55:40|274|273.8|274|273.9|274|273.9|274|273.8|16098
1629878170000|2021-08-25 07:56:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4047
1629878180000|2021-08-25 07:56:20|274|273.9|274|273.8|274|273.9|274|273.8|2500
1629878190000|2021-08-25 07:56:30|273.9|273.9|274|273.9|274|273.9|273.9|273.9|2394
1629878200000|2021-08-25 07:56:40|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|0
1629878230000|2021-08-25 07:57:10||273.7||273.7||273.8||273.7|6773
1629878240000|2021-08-25 07:57:20|273.8|273.6|273.7|273.6|273.8|273.6|273.7|273.5|3317
1629878250000|2021-08-25 07:57:30|273.8||273.7||273.8||273.7||0
1629878260000|2021-08-25 07:57:40|273.8||273.7||273.8||273.7||0
1629878370000|2021-08-25 07:59:30|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|3268
1629878390000|2021-08-25 07:59:50||273.6||273.6||273.6||273.6|0
1629878460000|2021-08-25 08:01:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|82
1629878520000|2021-08-25 08:02:00|273.7|273.6|273.7|273.6|273.7|273.7|273.7|273.6|13586
1629878530000|2021-08-25 08:02:10|273.8||273.8||273.8||273.8||0
1629878540000|2021-08-25 08:02:20||273.7||273.7||273.7||273.7|0
1629878760000|2021-08-25 08:06:00|||||||||181
1629878830000|2021-08-25 08:07:10|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|14876
1629878850000|2021-08-25 08:07:30|273.9|273.8|274|273.9|274|273.9|273.9|273.8|7702
1629878940000|2021-08-25 08:09:00|274.1|274|274.1|273.9|274.1|274|274|273.9|8646
1629878950000|2021-08-25 08:09:10|274||274.1||274.1||274||9186
1629878960000|2021-08-25 08:09:20|274||274.1||274.1||274||0
1629878990000|2021-08-25 08:09:50|274||274||274||274||500
1629879000000|2021-08-25 08:10:00|||||||||9
1629879020000|2021-08-25 08:10:20|274.1||274.1||274.1||274.1||53
1629879100000|2021-08-25 08:11:40|274|274|274.1|273.9|274.1|274|274|273.9|14164
1629879160000|2021-08-25 08:12:40||274||274||274||274|0
1629879170000|2021-08-25 08:12:50|274.2|274.1|274|273.9|274.2|274.1|274|273.9|21516
1629879180000|2021-08-25 08:13:00|274.1||274||274.1||274||0
1629879200000|2021-08-25 08:13:20|274.1||274.1||274.1||274.1||4500
1629879220000|2021-08-25 08:13:40||274||274||274||274|0
1629879280000|2021-08-25 08:14:40|274|273.9|274.1|273.9|274.1|273.9|273.9|273.8|30983
1629879290000|2021-08-25 08:14:50|274.2|274|274.1|273.9|274.2|274|274.1|273.9|10804
1629879370000|2021-08-25 08:16:10|274.2|274|274.1|273.9|274.2|274.1|274.1|273.9|6300
1629879380000|2021-08-25 08:16:20|274||274||274||274||741
1629879400000|2021-08-25 08:16:40|274.1||274.1||274.1||274.1||1259
1629879420000|2021-08-25 08:17:00||274||274||274||274|0
1629879450000|2021-08-25 08:17:30|||||||||2379
1629879500000|2021-08-25 08:18:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|56
1629879520000|2021-08-25 08:18:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|3072
1629879540000|2021-08-25 08:19:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|724
1629879550000|2021-08-25 08:19:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|5660
1629879560000|2021-08-25 08:19:20|||||||||100
1629879580000|2021-08-25 08:19:40|274.2|274.1|274.2|274|274.2|274.2|274.2|274|17590
1629879600000|2021-08-25 08:20:00||274.1||274.1||274.1||274.1|0
1629879630000|2021-08-25 08:20:30|274.1|274|274.1|274|274.1|274|274.1|273.9|3875
1629879650000|2021-08-25 08:20:50|||||||||1000
1629879670000|2021-08-25 08:21:10|274|273.9|274.1|273.9|274.1|274|274|273.9|3581
1629879720000|2021-08-25 08:22:00|274.2|274|274.2|274.1|274.2|274.1|274.2|274|3851
1629879730000|2021-08-25 08:22:10|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|3677
1629879770000|2021-08-25 08:22:50|||||||||200
1629879780000|2021-08-25 08:23:00|274.4|274.2|274.2|274.1|274.4|274.2|274.2|274.1|20881
1629879830000|2021-08-25 08:23:50|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|3120
1629879860000|2021-08-25 08:24:20|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|4928
1629879900000|2021-08-25 08:25:00|274.1|274|274.1|273.9|274.1|274|274.1|273.9|16885
1629879930000|2021-08-25 08:25:30|274||274||274||274||2500
1629879960000|2021-08-25 08:26:00||273.8||273.8||273.8||273.8|6884
1629879970000|2021-08-25 08:26:10|273.9||273.9||273.9||273.9||0
1629880060000|2021-08-25 08:27:40|273.8|273.7|273.9|273.7|273.9|273.8|273.8|273.7|3659
1629880080000|2021-08-25 08:28:00|273.8||273.8||273.8||273.8||0
1629880100000|2021-08-25 08:28:20|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|5489
1629880110000|2021-08-25 08:28:30||273.6||273.7||273.7||273.6|0
1629880160000|2021-08-25 08:29:20|||||||||763
1629880200000|2021-08-25 08:30:00|273.9|273.8|273.9|273.8|274|273.8|273.9|273.8|20436
1629880210000|2021-08-25 08:30:10|274|273.9|274|273.9|274|273.9|274|273.9|76
1629880260000|2021-08-25 08:31:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|2580
1629880280000|2021-08-25 08:31:20|274||274||274||274||0
1629880290000|2021-08-25 08:31:30|273.9||273.9||273.9||273.9||0
1629880300000|2021-08-25 08:31:40|274||274||274||274||0
1629880320000|2021-08-25 08:32:00|273.9||274||274||273.9||0
1629880340000|2021-08-25 08:32:20|273.9||273.9||273.9||273.9||0
1629880360000|2021-08-25 08:32:40|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|4582
1629880380000|2021-08-25 08:33:00||273.8||273.8||273.8||273.8|2000
1629880460000|2021-08-25 08:34:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|4366
1629880470000|2021-08-25 08:34:30|273.9||273.9||273.9||273.9||768
1629880480000|2021-08-25 08:34:40||273.8||273.8||273.8||273.7|0
1629880520000|2021-08-25 08:35:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1629880530000|2021-08-25 08:35:30|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|4765
1629880540000|2021-08-25 08:35:40||273.7||273.7||273.7||273.7|0
1629880570000|2021-08-25 08:36:10|273.7|273.6|273.7|273.6|273.8|273.7|273.7|273.6|0
1629880580000|2021-08-25 08:36:20|273.8||273.8||273.8||273.7||2500
1629880590000|2021-08-25 08:36:30|273.7||273.7||273.7||273.7||0
1629880630000|2021-08-25 08:37:10|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|2651
1629880680000|2021-08-25 08:38:00|273.6||273.6||273.6||273.6||0
1629880690000|2021-08-25 08:38:10|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|4305
1629880720000|2021-08-25 08:38:40||273.5||273.5||273.5||273.5|0
1629880730000|2021-08-25 08:38:50|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|3281
1629880740000|2021-08-25 08:39:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|2913
1629880780000|2021-08-25 08:39:40||273.4||273.5||273.5||273.4|0
1629880820000|2021-08-25 08:40:20|||||||||1800
1629880850000|2021-08-25 08:40:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|8477
1629880880000|2021-08-25 08:41:20|273.8||273.7||273.8||273.7||4112
1629880890000|2021-08-25 08:41:30|273.8|273.7|273.8|273.6|273.8|273.7|273.7|273.6|4640
1629880920000|2021-08-25 08:42:00|273.7||273.7||273.7||273.7||0
1629880930000|2021-08-25 08:42:10|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|17
1629880950000|2021-08-25 08:42:30|273.8|273.7|273.9|273.7|273.9|273.8|273.8|273.7|5398
1629881080000|2021-08-25 08:44:40|273.8|273.8|273.9|273.7|273.9|273.8|273.8|273.7|4500
1629881100000|2021-08-25 08:45:00|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|1493
1629881140000|2021-08-25 08:45:40|273.7||273.7||273.7||273.7||0
1629881150000|2021-08-25 08:45:50|273.8||273.7||273.8||273.7||0
1629881170000|2021-08-25 08:46:10|273.6|273.5|273.6|273.5|273.6|273.6|273.6|273.5|21963
1629881180000|2021-08-25 08:46:20|273.7||273.7||273.7||273.7||3425
1629881210000|2021-08-25 08:46:50|273.6|273.4|273.7|273.5|273.7|273.5|273.6|273.4|40926
1629881230000|2021-08-25 08:47:10|||||||||1200
1629881260000|2021-08-25 08:47:40|273.6|273.4|273.6|273.4|273.6|273.5|273.5|273.4|3407
1629881280000|2021-08-25 08:48:00||273.5||273.5||273.5||273.5|0
1629881410000|2021-08-25 08:50:10|||||||||1000
1629881420000|2021-08-25 08:50:20|273.5|273.4|273.5|273.4|273.5|273.5|273.5|273.4|7245
1629881480000|2021-08-25 08:51:20|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|9005
1629881500000|2021-08-25 08:51:40|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|10960
1629881550000|2021-08-25 08:52:30|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.3|2632
1629881560000|2021-08-25 08:52:40|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|178
1629881580000|2021-08-25 08:53:00||273.4||273.4||273.4||273.4|0
1629881690000|2021-08-25 08:54:50|273.6|273.5|273.6|273.5|273.6|273.5|273.5|273.4|27036
1629881710000|2021-08-25 08:55:10|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|7867
1629881730000|2021-08-25 08:55:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|11965
1629881760000|2021-08-25 08:56:00|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|5056
1629881770000|2021-08-25 08:56:10|||||||||2000
1629881780000|2021-08-25 08:56:20||273.3||273.3||273.3||273.3|0
1629881800000|2021-08-25 08:56:40||273.4||273.4||273.4||273.4|0
1629881880000|2021-08-25 08:58:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|748
1629881900000|2021-08-25 08:58:20|||||||||200
1629881970000|2021-08-25 08:59:30|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|3783
1629881980000|2021-08-25 08:59:40|273.6||273.6||273.6||273.6||0
1629882000000|2021-08-25 09:00:00|273.7||273.6||273.7||273.6||0
1629882010000|2021-08-25 09:00:10|||||||||2205
1629882060000|2021-08-25 09:01:00|||||||||6
1629882180000|2021-08-25 09:03:00|273.7||273.6||273.7||273.6||0
1629882360000|2021-08-25 09:06:00|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|21552
1629882450000|2021-08-25 09:07:30|||||||||3180
1629882500000|2021-08-25 09:08:20|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|6440
1629882570000|2021-08-25 09:09:30|273.6||273.6||273.6||273.6||0
1629882610000|2021-08-25 09:10:10|||||||||25
1629882630000|2021-08-25 09:10:30|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|447
1629882680000|2021-08-25 09:11:20|273.7||273.6||273.7||273.6||28593
1629882690000|2021-08-25 09:11:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|4096
1629882700000|2021-08-25 09:11:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|5642
1629882730000|2021-08-25 09:12:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|8245
1629882760000|2021-08-25 09:12:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|3388
1629882830000|2021-08-25 09:13:50|||||||||500
1629882850000|2021-08-25 09:14:10|273.9||273.9||273.9||273.8||6566
1629882860000|2021-08-25 09:14:20|273.8||273.8||273.9||273.8||294
1629882900000|2021-08-25 09:15:00||273.6||273.6||273.7||273.6|19423
1629882920000|2021-08-25 09:15:20|273.7||273.7||273.7||273.7||0
1629882930000|2021-08-25 09:15:30|273.6|273.5|273.6|273.5|273.7|273.6|273.6|273.5|3439
1629882940000|2021-08-25 09:15:40|||||||||248
1629882960000|2021-08-25 09:16:00|||||||||1162
1629883030000|2021-08-25 09:17:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|7009
1629883060000|2021-08-25 09:17:40||273.5||273.6||273.6||273.5|226
1629883080000|2021-08-25 09:18:00||273.5||273.6||273.6||273.5|239
1629883220000|2021-08-25 09:20:20|273.8||273.8||273.8||273.7||0
1629883260000|2021-08-25 09:21:00|273.7||273.7||273.7||273.7||0
1629883310000|2021-08-25 09:21:50|||||||||305
1629883410000|2021-08-25 09:23:30|273.6|273.5|273.6|273.5|273.6|273.6|273.5|273.4|25803
1629883430000|2021-08-25 09:23:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|8799
1629883660000|2021-08-25 09:27:40|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|10077
1629883690000|2021-08-25 09:28:10|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|9813
1629883700000|2021-08-25 09:28:20|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|15290
1629883710000|2021-08-25 09:28:30||273.6||273.6||273.6||273.6|0
1629883800000|2021-08-25 09:30:00|||||||||56
1629883870000|2021-08-25 09:31:10|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|21125
1629884000000|2021-08-25 09:33:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|8895
1629884010000|2021-08-25 09:33:30|273.5|273.4|273.6|273.4|273.6|273.5|273.5|273.4|2930
1629884030000|2021-08-25 09:33:50||273.5||273.4||273.5||273.4|0
1629884130000|2021-08-25 09:35:30||273.5||273.4||273.5||273.4|0
1629884150000|2021-08-25 09:35:50||273.5||273.5||273.5||273.5|0
1629884160000|2021-08-25 09:36:00|||||||||253
1629884270000|2021-08-25 09:37:50|273.7|273.6|273.7|273.6|273.7|273.6|273.6|273.5|19269
1629884280000|2021-08-25 09:38:00||273.5||273.5||273.6||273.5|62
1629884290000|2021-08-25 09:38:10|273.6|273.6|273.6|273.5|273.6|273.6|273.6|273.5|38
1629884330000|2021-08-25 09:38:50|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|1340
1629884340000|2021-08-25 09:39:00|273.6||273.7||273.7||273.6||0
1629884350000|2021-08-25 09:39:10||273.6||273.6||273.6||273.6|2
1629884610000|2021-08-25 09:43:30|273.8|273.7|273.8|273.7|273.8|273.7|273.7|273.6|27540
1629884640000|2021-08-25 09:44:00|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|37460
1629884660000|2021-08-25 09:44:20|||||||||301
1629884710000|2021-08-25 09:45:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|5373
1629884760000|2021-08-25 09:46:00|||||||||300
1629884800000|2021-08-25 09:46:40|||||||||131
1629884860000|2021-08-25 09:47:40|||||||||656
1629884900000|2021-08-25 09:48:20|||||||||130
1629884920000|2021-08-25 09:48:40|273.8|273.7|273.8|273.6|273.9|273.7|273.7|273.6|65279
1629884930000|2021-08-25 09:48:50||273.7||273.7||273.7||273.7|0
1629884940000|2021-08-25 09:49:00|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|2500
1629884950000|2021-08-25 09:49:10|||||||||400
1629884990000|2021-08-25 09:49:50|||||||||230
1629885080000|2021-08-25 09:51:20|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|10548
1629885090000|2021-08-25 09:51:30|273.8||273.8||273.9||273.8||0
1629885100000|2021-08-25 09:51:40|||||||||656
1629885150000|2021-08-25 09:52:30|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|4888
1629885170000|2021-08-25 09:52:50||273.8||273.8||273.8||273.8|600
1629885530000|2021-08-25 09:58:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|30961
1629885620000|2021-08-25 10:00:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|6428
1629885660000|2021-08-25 10:01:00|273.8||273.7||273.8||273.7||7834
1629885680000|2021-08-25 10:01:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.6|0
1629885800000|2021-08-25 10:03:20|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|7449
1629885850000|2021-08-25 10:04:10||273.8||273.8||273.8||273.8|537
1629885910000|2021-08-25 10:05:10|273.8|273.7|273.8|273.7|273.9|273.8|273.8|273.7|12406
1629885940000|2021-08-25 10:05:40|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|519
1629885950000|2021-08-25 10:05:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|914
1629885990000|2021-08-25 10:06:30|||||||||2931
1629886170000|2021-08-25 10:09:30|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|12995
1629886180000|2021-08-25 10:09:40|273.8||273.9||273.9||273.8||0
1629886290000|2021-08-25 10:11:30|273.8||273.8||273.8||273.8||0
1629886490000|2021-08-25 10:14:50|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|4081
1629886520000|2021-08-25 10:15:20|273.8|273.8|273.9|273.7|273.9|273.8|273.8|273.7|2600
1629886560000|2021-08-25 10:16:00|273.8||273.9||273.9||273.8||298
1629886590000|2021-08-25 10:16:30||273.8||273.7||273.8||273.7|5583
1629886600000|2021-08-25 10:16:40|273.8||273.8||273.8||273.8||0
1629886670000|2021-08-25 10:17:50|273.9||273.8||273.9||273.8||8676
1629886700000|2021-08-25 10:18:20|273.9||273.8||273.9||273.8||4519
1629886740000|2021-08-25 10:19:00|||||||||2432
1629886780000|2021-08-25 10:19:40|273.9|273.8|274|273.8|274|273.9|273.9|273.8|26203
1629886800000|2021-08-25 10:20:00||273.9||273.9||273.9||273.9|0
1629886820000|2021-08-25 10:20:20|274.1|274|274.1|273.9|274.2|274|274|273.9|50467
1629886840000|2021-08-25 10:20:40||274||274||274||274|0
1629886900000|2021-08-25 10:21:40|||||||||114
1629886910000|2021-08-25 10:21:50|||||||||4948
1629886920000|2021-08-25 10:22:00|274.2|274.1|274.2|274.1|274.2|274.1|274.1|274|12586
1629886990000|2021-08-25 10:23:10|274.1|274|274|273.9|274.1|274|274|273.9|37917
1629887030000|2021-08-25 10:23:50||273.8||273.9||273.9||273.8|0
1629887040000|2021-08-25 10:24:00|273.9|273.8|274|273.8|274|273.8|273.9|273.8|161
1629887050000|2021-08-25 10:24:10|||||||||284
1629887120000|2021-08-25 10:25:20|274.1|273.9|274|273.9|274.1|274|274|273.9|11712
1629887170000|2021-08-25 10:26:10|274.1|274|274|273.9|274.1|274|274|273.9|1501
1629887180000|2021-08-25 10:26:20|274.1|274|274|273.9|274.1|274|274|273.9|1288
1629887230000|2021-08-25 10:27:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|15004
1629887240000|2021-08-25 10:27:20|||||||||581
1629887260000|2021-08-25 10:27:40|274|273.9|274|273.8|274|273.9|274|273.8|3252
1629887350000|2021-08-25 10:29:10|273.9||273.9||273.9||273.9||0
1629887360000|2021-08-25 10:29:20|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|10577
1629887380000|2021-08-25 10:29:40||273.8||273.8||273.8||273.8|0
1629887390000|2021-08-25 10:29:50||273.7||273.7||273.7||273.7|0
1629887520000|2021-08-25 10:32:00||273.8||273.8||273.8||273.8|3000
1629887570000|2021-08-25 10:32:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|16306
1629887580000|2021-08-25 10:33:00|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|8642
1629887610000|2021-08-25 10:33:30|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|4579
1629887650000|2021-08-25 10:34:10|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|6246
1629887710000|2021-08-25 10:35:10|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|2708
1629887720000|2021-08-25 10:35:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2500
1629887740000|2021-08-25 10:35:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|1165
1629887760000|2021-08-25 10:36:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.6|7980
1629888030000|2021-08-25 10:40:30|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|10455
1629888040000|2021-08-25 10:40:40|273.7|273.7|273.8|273.6|273.8|273.7|273.7|273.6|2039
1629888050000|2021-08-25 10:40:50||273.7||273.7||273.7||273.7|0
1629888060000|2021-08-25 10:41:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|2431
1629888070000|2021-08-25 10:41:10|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|2406
1629888150000|2021-08-25 10:42:30||273.7||273.7||273.7||273.7|3015
1629888160000|2021-08-25 10:42:40|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|21485
1629888180000|2021-08-25 10:43:00|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|13403
1629888200000|2021-08-25 10:43:20|||||||||1854
1629888210000|2021-08-25 10:43:30|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|6459
1629888300000|2021-08-25 10:45:00|273.6||273.6||273.6||273.6||0
1629888380000|2021-08-25 10:46:20|273.5|273.4|273.5|273.4|273.5|273.5|273.5|273.4|25837
1629888440000|2021-08-25 10:47:20|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|16303
1629888450000|2021-08-25 10:47:30||273.3||273.3||273.4||273.3|4205
1629888460000|2021-08-25 10:47:40|273.4|273.4|273.5|273.4|273.5|273.4|273.4|273.4|243
1629888500000|2021-08-25 10:48:20|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|28376
1629888590000|2021-08-25 10:49:50|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|15659
1629888670000|2021-08-25 10:51:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2576
1629888700000|2021-08-25 10:51:40|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|11411
1629888840000|2021-08-25 10:54:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|11955
1629889070000|2021-08-25 10:57:50|273.8||273.7||273.8||273.7||11320
1629889100000|2021-08-25 10:58:20|273.8||273.8||273.8||273.8||0
1629889110000|2021-08-25 10:58:30|273.7||273.8||273.8||273.7||0
1629889120000|2021-08-25 10:58:40|273.7||273.8||273.8||273.7||0
1629889130000|2021-08-25 10:58:50|273.7||273.8||273.8||273.7||3206
1629889140000|2021-08-25 10:59:00|273.7||273.7||273.8||273.7||0
1629889180000|2021-08-25 10:59:40|||||||||21690
1629889190000|2021-08-25 10:59:50|273.6|273.5|273.5|273.4|273.6|273.6|273.5|273.4|46436
1629889200000|2021-08-25 11:00:00|273.6|273.3|273.5|273.3|273.6|273.3|273.4|273.3|3083
1629889220000|2021-08-25 11:00:20|273.4||273.4||273.4||273.4||100
1629889440000|2021-08-25 11:04:00|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|6575
1629889520000|2021-08-25 11:05:20|||||||||401
1629889650000|2021-08-25 11:07:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|24844
1629889670000|2021-08-25 11:07:50|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|35544
1629889680000|2021-08-25 11:08:00||273.2||273.2||273.2||273.1|1238
1629889690000|2021-08-25 11:08:10|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|1224
1629889710000|2021-08-25 11:08:30|273.2||273.2||273.3||273.2||4279
1629889720000|2021-08-25 11:08:40|||||||||2424
1629889750000|2021-08-25 11:09:10|||||||||3000
1629889770000|2021-08-25 11:09:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|4165
1629889810000|2021-08-25 11:10:10|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|5761
1629889820000|2021-08-25 11:10:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1356
1629889840000|2021-08-25 11:10:40|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|0
1629889850000|2021-08-25 11:10:50||273.3||273.3||273.3||273.3|0
1629889860000|2021-08-25 11:11:00|273.3|273.2|273.3|273.1|273.3|273.2|273.2|273.1|16225
1629889870000|2021-08-25 11:11:10|273.2|273.2|273.3|273.1|273.3|273.2|273.2|273.1|3053
1629889900000|2021-08-25 11:11:40||273.2||273.2||273.2||273.2|0
1629889930000|2021-08-25 11:12:10|||||||||3000
1629889950000|2021-08-25 11:12:30|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|7341
1629889960000|2021-08-25 11:12:40|273.2|273.2|273.3|273.2|273.3|273.2|273.2|273.2|286
1629890330000|2021-08-25 11:18:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|17087
1629890340000|2021-08-25 11:19:00|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|15294
1629890350000|2021-08-25 11:19:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|2503
1629890360000|2021-08-25 11:19:20|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|6160
1629890370000|2021-08-25 11:19:30||273.1||273.1||273.1||273.1|1993
1629890380000|2021-08-25 11:19:40||273.2||273.1||273.2||273.1|2500
1629890400000|2021-08-25 11:20:00|273.2||273.2||273.3||273.2||0
1629890780000|2021-08-25 11:26:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|7532
1629890820000|2021-08-25 11:27:00|||||||||4203
1629890830000|2021-08-25 11:27:10||273.1||273.1||273.2||273.1|1098
1629890850000|2021-08-25 11:27:30|273.2||273.2||273.2||273.2||0
1629890910000|2021-08-25 11:28:30|273.1|273|273.2|273|273.2|273|273.1|273|17604
1629890920000|2021-08-25 11:28:40|273.1||273.1||273.1||273.1||0
1629890940000|2021-08-25 11:29:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1502
1629890970000|2021-08-25 11:29:30|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|9262
1629890980000|2021-08-25 11:29:40|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|10511
1629891000000|2021-08-25 11:30:00||273||273||273||273|7926
1629891010000|2021-08-25 11:30:10|273.1||273.1||273.1||273.1||0
1629891080000|2021-08-25 11:31:20|273|272.9|273.1|272.9|273.1|273|273|272.9|59745
1629891090000|2021-08-25 11:31:30|273|273|273|272.9|273|273|273|272.9|2500
1629891100000|2021-08-25 11:31:40|||||||||1054
1629891140000|2021-08-25 11:32:20|||||||||5951
1629891150000|2021-08-25 11:32:30|273.1||273||273.1||273||16125
1629891160000|2021-08-25 11:32:40|||||||||1268
1629891170000|2021-08-25 11:32:50|||||||||2664
1629891210000|2021-08-25 11:33:30|||||||||2000
1629891330000|2021-08-25 11:35:30|273.1|273|273.1|273|273.1|273|273.1|273|2863
1629891430000|2021-08-25 11:37:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|11509
1629891460000|2021-08-25 11:37:40|||||||||700
1629891550000|2021-08-25 11:39:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|3320
1629891590000|2021-08-25 11:39:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|13710
1629891600000|2021-08-25 11:40:00|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.1|2
1629891700000|2021-08-25 11:41:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2543
1629891720000|2021-08-25 11:42:00|273.3||273.3||273.3||273.3||0
1629891740000|2021-08-25 11:42:20||273.2||273.2||273.2||273.2|0
1629891850000|2021-08-25 11:44:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|3552
1629891910000|2021-08-25 11:45:10|||||||||3000
1629891920000|2021-08-25 11:45:20|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|18573
1629891930000|2021-08-25 11:45:30|273.3|273.3|273.4|273.3|273.4|273.3|273.3|273.3|1400
1629891940000|2021-08-25 11:45:40|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|0
1629891950000|2021-08-25 11:45:50|273.3|273.3|273.3|273.2|273.4|273.3|273.3|273.2|3508
1629892010000|2021-08-25 11:46:50|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|11242
1629892020000|2021-08-25 11:47:00|273.4||273.3||273.4||273.3||0
1629892060000|2021-08-25 11:47:40||273.1||273.1||273.1||273.1|0
1629892070000|2021-08-25 11:47:50||273.2||273.2||273.2||273.2|0
1629892080000|2021-08-25 11:48:00|||||||||1098
1629892090000|2021-08-25 11:48:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2885
1629892130000|2021-08-25 11:48:50|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|987
1629892140000|2021-08-25 11:49:00|273.4||273.3||273.4||273.3||4500
1629892150000|2021-08-25 11:49:10|||||||||3109
1629892180000|2021-08-25 11:49:40|||||||||2000
1629892230000|2021-08-25 11:50:30|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|16605
1629892280000|2021-08-25 11:51:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1457
1629892330000|2021-08-25 11:52:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|3018
1629892350000|2021-08-25 11:52:30|273.6||273.5||273.6||273.5||0
1629892360000|2021-08-25 11:52:40|273.6||273.6||273.6||273.5||0
1629892370000|2021-08-25 11:52:50|273.5||273.5||273.5||273.5||0
1629892380000|2021-08-25 11:53:00|273.6||273.6||273.6||273.5||0
1629892400000|2021-08-25 11:53:20|273.5||273.6||273.6||273.5||0
1629892410000|2021-08-25 11:53:30|273.5|273.5|273.5|273.4|273.6|273.5|273.5|273.4|10392
1629892440000|2021-08-25 11:54:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|62
1629892460000|2021-08-25 11:54:20|273.7||273.6||273.7||273.6||0
1629892600000|2021-08-25 11:56:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|16906
1629892720000|2021-08-25 11:58:40|||||||||2054
1629892790000|2021-08-25 11:59:50|||||||||119
1629892860000|2021-08-25 12:01:00||273.3||273.4||273.4||273.3|16229
1629892910000|2021-08-25 12:01:50||273.3||273.4||273.4||273.3|3757
1629892930000|2021-08-25 12:02:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|31
1629892950000|2021-08-25 12:02:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|10714
1629893190000|2021-08-25 12:06:30||273.3||273.4||273.4||273.3|8675
1629893200000|2021-08-25 12:06:40|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|50
1629893270000|2021-08-25 12:07:50||273.4||273.4||273.4||273.4|0
1629893300000|2021-08-25 12:08:20|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|3327
1629893360000|2021-08-25 12:09:20|273.6||273.5||273.6||273.5||8931
1629893390000|2021-08-25 12:09:50|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|8653
1629893430000|2021-08-25 12:10:30||273.3||273.3||273.3||273.3|4092
1629893460000|2021-08-25 12:11:00|273.4||273.4||273.4||273.4||0
1629893510000|2021-08-25 12:11:50|||||||||450
1629893530000|2021-08-25 12:12:10|273.5||273.4||273.5||273.4||3942
1629893540000|2021-08-25 12:12:20|273.5||273.5||273.5||273.4||3984
1629893560000|2021-08-25 12:12:40|273.4|273.4|273.5|273.3|273.5|273.4|273.4|273.3|8254
1629893610000|2021-08-25 12:13:30|273.4||273.4||273.4||273.4||0
1629894100000|2021-08-25 12:21:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|12327
1629894120000|2021-08-25 12:22:00|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|11860
1629894150000|2021-08-25 12:22:30|273.4|273.4|273.5|273.3|273.5|273.4|273.4|273.3|4220
1629894160000|2021-08-25 12:22:40|273.4||273.5||273.5||273.4||4705
1629894170000|2021-08-25 12:22:50||273.4||273.4||273.4||273.4|2
1629894190000|2021-08-25 12:23:10||273.3||273.3||273.4||273.3|29911
1629894210000|2021-08-25 12:23:30|273.4||273.5||273.5||273.4||0
1629894260000|2021-08-25 12:24:20|273.4|273.4|273.5|273.4|273.5|273.4|273.4|273.4|308
1629894320000|2021-08-25 12:25:20|||||||||347
1629894370000|2021-08-25 12:26:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|6488
1629894420000|2021-08-25 12:27:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|2065
1629894540000|2021-08-25 12:29:00|||||||||1563
1629894830000|2021-08-25 12:33:50|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|26648
1629894860000|2021-08-25 12:34:20|273.5|273.5|273.6|273.4|273.6|273.5|273.5|273.4|3105
1629894890000|2021-08-25 12:34:50||273.5||273.5||273.5||273.5|0
1629895050000|2021-08-25 12:37:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|38693
1629895100000|2021-08-25 12:38:20|273.6||273.6||273.6||273.6||0
1629895110000|2021-08-25 12:38:30||273.5||273.4||273.5||273.4|409
1629895150000|2021-08-25 12:39:10|273.5|273.3|273.5|273.4|273.5|273.4|273.4|273.3|5769
1629895250000|2021-08-25 12:40:50|||||||||2015
1629895270000|2021-08-25 12:41:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|3444
1629895300000|2021-08-25 12:41:40|||||||||168
1629895600000|2021-08-25 12:46:40|||||||||103
1629895620000|2021-08-25 12:47:00|||||||||350
1629895760000|2021-08-25 12:49:20|||||||||202
1629895790000|2021-08-25 12:49:50|||||||||520
1629895870000|2021-08-25 12:51:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|11625
1629895880000|2021-08-25 12:51:20|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|17819
1629895890000|2021-08-25 12:51:30|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|25853
1629895900000|2021-08-25 12:51:40|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|27943
1629895910000|2021-08-25 12:51:50|273.5||273.5||273.5||273.5||0
1629895930000|2021-08-25 12:52:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|6989
1629895950000|2021-08-25 12:52:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|1523
1629896120000|2021-08-25 12:55:20|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|23585
1629896130000|2021-08-25 12:55:30|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.3|13759
1629896140000|2021-08-25 12:55:40||273.2||273.3||273.3||273.2|10000
1629896170000|2021-08-25 12:56:10|273.5|273.4|273.5|273.3|273.5|273.4|273.4|273.3|18284
1629896230000|2021-08-25 12:57:10||273.4||273.4||273.4||273.4|5091
1629896250000|2021-08-25 12:57:30|||||||||968
1629896320000|2021-08-25 12:58:40|||||||||1823
1629896330000|2021-08-25 12:58:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2964
1629896450000|2021-08-25 13:00:50|273.5||273.5||273.5||273.5||1227
1629896510000|2021-08-25 13:01:50|273.4||273.5||273.5||273.4||8
1629896550000|2021-08-25 13:02:30||273.4||273.3||273.4||273.3|0
1629896600000|2021-08-25 13:03:20||273.4||273.3||273.4||273.3|0
1629896620000|2021-08-25 13:03:40||273.4||273.4||273.4||273.4|0
1629896670000|2021-08-25 13:04:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.2|47296
1629896910000|2021-08-25 13:08:30|||||||||1868
1629896990000|2021-08-25 13:09:50|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|21896
1629897010000|2021-08-25 13:10:10||273.3||273.3||273.3||273.3|0
1629897020000|2021-08-25 13:10:20||273.2||273.2||273.2||273.2|4600
1629897050000|2021-08-25 13:10:50|273.3||273.3||273.4||273.3||4076
1629897150000|2021-08-25 13:12:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|6438
1629897180000|2021-08-25 13:13:00|||||||||1030
1629897280000|2021-08-25 13:14:40||273||273||273||273|940
1629897290000|2021-08-25 13:14:50||273.1||273.1||273.1||273.1|0
1629897300000|2021-08-25 13:15:00|||||||||462
1629897310000|2021-08-25 13:15:10|||||||||2734
1629897410000|2021-08-25 13:16:50|||||||||13000
1629897520000|2021-08-25 13:18:40|||||||||5000
1629897760000|2021-08-25 13:22:40|273.1|273|273.2|273.1|273.2|273.1|273.1|273|22526
1629897880000|2021-08-25 13:24:40|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|18448
1629897900000|2021-08-25 13:25:00|273.2|273.2|273.3|273.1|273.3|273.2|273.2|273.1|11865
1629897950000|2021-08-25 13:25:50|273.2|273.2|273.3|273.1|273.3|273.2|273.2|273.1|5349
1629897980000|2021-08-25 13:26:20|273.2||273.2||273.2||273.2||0
1629897990000|2021-08-25 13:26:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|4651
1629898000000|2021-08-25 13:26:40|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|2002
1629898010000|2021-08-25 13:26:50|273.2|273.2|273.3|273.2|273.3|273.2|273.2|273.1|4503
1629898020000|2021-08-25 13:27:00|273.2|273.1|273.2|273.1|273.3|273.2|273.2|273.1|10826
1629898040000|2021-08-25 13:27:20||273||273.1||273.1||273|8903
1629898060000|2021-08-25 13:27:40||273||273||273||273|0
1629898090000|2021-08-25 13:28:10|273.1|273.1|273.2|273|273.2|273.1|273.1|273|6577
1629898150000|2021-08-25 13:29:10|273.1||273.1||273.1||273.1||0
1629898200000|2021-08-25 13:30:00|||||||||528
1629898220000|2021-08-25 13:30:20|273|272.9|273.1|272.9|273.1|273|273|272.9|33225
1629898230000|2021-08-25 13:30:30|273|273|273|272.9|273|273|273|272.8|15875
1629898240000|2021-08-25 13:30:40|272.9|272.8|272.9|272.8|273|272.9|272.9|272.8|16907
1629898260000|2021-08-25 13:31:00||272.7||272.7||272.7||272.7|6776
1629898270000|2021-08-25 13:31:10||272.8||272.8||272.8||272.8|4676
1629898280000|2021-08-25 13:31:20||272.7||272.7||272.7||272.7|0
1629898300000|2021-08-25 13:31:40||272.8||272.7||272.8||272.7|2500
1629898330000|2021-08-25 13:32:10|272.8|272.6|272.7|272.6|272.8|272.7|272.7|272.5|20855
1629898340000|2021-08-25 13:32:20|272.8|272.7|272.8|272.6|272.8|272.7|272.7|272.6|2952
1629898360000|2021-08-25 13:32:40||272.7||272.7||272.7||272.7|0
1629898380000|2021-08-25 13:33:00|||||||||2000
1629898390000|2021-08-25 13:33:10|||||||||100
1629898400000|2021-08-25 13:33:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|3995
1629898440000|2021-08-25 13:34:00||272.5||272.5||272.6||272.5|6518
1629898450000|2021-08-25 13:34:10||272.6||272.6||272.6||272.6|0
1629898470000|2021-08-25 13:34:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|3166
1629898530000|2021-08-25 13:35:30|||||||||1090
1629898540000|2021-08-25 13:35:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|2904
1629898580000|2021-08-25 13:36:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|16081
1629898590000|2021-08-25 13:36:30|||||||||1549
1629898610000|2021-08-25 13:36:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|5117
1629898620000|2021-08-25 13:37:00|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|7547
1629898630000|2021-08-25 13:37:10|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|4665
1629898640000|2021-08-25 13:37:20|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|2500
1629898650000|2021-08-25 13:37:30|272.6||272.6||272.6||272.6||0
1629898670000|2021-08-25 13:37:50||272.4||272.5||272.5||272.4|33619
1629898680000|2021-08-25 13:38:00|||||||||7333
1629898690000|2021-08-25 13:38:10|272.5|272.4|272.5|272.4|272.5|272.5|272.5|272.4|2964
1629898700000|2021-08-25 13:38:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|574
1629898710000|2021-08-25 13:38:30||272.4||272.5||272.5||272.4|0
1629898790000|2021-08-25 13:39:50|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|17102
1629898800000|2021-08-25 13:40:00|272.6||272.6||272.7||272.6||0
1629898810000|2021-08-25 13:40:10|||||||||6000
1629898830000|2021-08-25 13:40:30|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|15177
1629898850000|2021-08-25 13:40:50|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|13257
1629898900000|2021-08-25 13:41:40|272.6|272.4|272.6|272.5|272.6|272.5|272.6|272.4|5346
1629898920000|2021-08-25 13:42:00|272.7||272.6||272.7||272.6||4450
1629898950000|2021-08-25 13:42:30|||||||||900
1629898970000|2021-08-25 13:42:50|272.7||272.6||272.7||272.6||10057
1629898980000|2021-08-25 13:43:00|272.7||272.6||272.7||272.6||2839
1629898990000|2021-08-25 13:43:10|272.7||272.7||272.7||272.6||0
1629899000000|2021-08-25 13:43:20|272.6|272.6|272.7|272.6|272.7|272.6|272.6|272.6|0
1629899020000|2021-08-25 13:43:40|||||||||93
1629899050000|2021-08-25 13:44:10|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|20194
1629899060000|2021-08-25 13:44:20|272.7||272.7||272.7||272.7||0
1629899080000|2021-08-25 13:44:40|272.8||272.7||272.8||272.7||0
1629899100000|2021-08-25 13:45:00|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|13668
1629899150000|2021-08-25 13:45:50||272.5||272.5||272.6||272.5|22764
1629899160000|2021-08-25 13:46:00||272.6||272.6||272.6||272.6|0
1629899190000|2021-08-25 13:46:30||272.5||272.6||272.6||272.5|0
1629899240000|2021-08-25 13:47:20|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|23943
1629899270000|2021-08-25 13:47:50||272.7||272.8||272.8||272.7|300
1629899520000|2021-08-25 13:52:00|273|272.9|273.1|272.9|273.1|273|273|272.9|28541
1629899530000|2021-08-25 13:52:10|273|273|273|272.9|273|273|273|272.9|0
1629899540000|2021-08-25 13:52:20|272.9|272.8|273|272.9|273|272.9|272.9|272.8|12492
1629899570000|2021-08-25 13:52:50||272.8||272.9||272.9||272.8|28100
1629899580000|2021-08-25 13:53:00||272.8||272.9||272.9||272.8|10154
1629899610000|2021-08-25 13:53:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|4000
1629899620000|2021-08-25 13:53:40|273|272.9|272.9|272.8|273|272.9|272.9|272.8|2382
1629899700000|2021-08-25 13:55:00|||||||||50
1629899740000|2021-08-25 13:55:40|273|272.9|273.1|273|273.1|273|273|272.9|16713
1629899750000|2021-08-25 13:55:50|273|272.9|273|272.9|273|273|273|272.9|5679
1629899880000|2021-08-25 13:58:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|27585
1629899890000|2021-08-25 13:58:10|273|272.9|273|272.9|273|272.9|273|272.9|0
1629900020000|2021-08-25 14:00:20|273.1|273|273|272.9|273.1|273|273|272.9|12753
1629900040000|2021-08-25 14:00:40|||||||||2462
1629900070000|2021-08-25 14:01:10|||||||||4200
1629900100000|2021-08-25 14:01:40|272.9|272.8|273.1|273|273.1|273|272.9|272.8|29239
1629900110000|2021-08-25 14:01:50|273|272.9|273|272.9|273|272.9|273|272.9|1664
1629900220000|2021-08-25 14:03:40|||||||||12493
1629900300000|2021-08-25 14:05:00|273.1|273|273.1|273|273.1|273|273.1|272.9|3204
1629900420000|2021-08-25 14:07:00|273|272.9|273.1|273|273.1|273|273|272.9|26548
1629900490000|2021-08-25 14:08:10|273|272.9|273.1|272.9|273.1|272.9|273|272.9|9161
1629900500000|2021-08-25 14:08:20|273||273||273||273||0
1629900510000|2021-08-25 14:08:30|272.9|272.8|272.9|272.8|273|272.9|272.9|272.8|3692
1629900640000|2021-08-25 14:10:40|273|272.9|273|272.8|273|272.9|272.9|272.8|9150
1629900670000|2021-08-25 14:11:10|272.9|272.9|273|272.9|273|272.9|272.9|272.9|5309
1629900710000|2021-08-25 14:11:50|||||||||90
1629900750000|2021-08-25 14:12:30|272.9|272.8|272.9|272.8|273|272.8|272.9|272.8|29006
1629900810000|2021-08-25 14:13:30||272.7||272.8||272.8||272.7|7987
1629900830000|2021-08-25 14:13:50||272.7||272.8||272.8||272.7|5533
1629900840000|2021-08-25 14:14:00||272.7||272.7||272.8||272.7|1709
1629900850000|2021-08-25 14:14:10|272.8|272.8|272.8|272.7|272.9|272.8|272.8|272.7|6
1629900960000|2021-08-25 14:16:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|9849
1629900970000|2021-08-25 14:16:10|||||||||2798
1629901180000|2021-08-25 14:19:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|21100
1629901320000|2021-08-25 14:22:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|8482
1629901330000|2021-08-25 14:22:10|272.8|272.7|272.8|272.7|272.8|272.7|272.7|272.6|15048
1629901340000|2021-08-25 14:22:20|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|26555
1629901390000|2021-08-25 14:23:10|||||||||3904
1629901420000|2021-08-25 14:23:40|||||||||2000
1629901430000|2021-08-25 14:23:50|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.5|29428
1629901440000|2021-08-25 14:24:00||272.5||272.6||272.6||272.5|2350
1629901510000|2021-08-25 14:25:10||272.5||272.5||272.5||272.5|8303
1629901550000|2021-08-25 14:25:50|||||||||1
1629901600000|2021-08-25 14:26:40|272.6||272.6||272.6||272.6||413
1629901610000|2021-08-25 14:26:50|||||||||5
1629901690000|2021-08-25 14:28:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|9344
1629901700000|2021-08-25 14:28:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2723
1629901760000|2021-08-25 14:29:20|272.9|272.8|272.9|272.7|272.9|272.8|272.9|272.7|4217
1629901780000|2021-08-25 14:29:40||272.8||272.8||272.8||272.8|0
1629901840000|2021-08-25 14:30:40|||||||||5000
1629901950000|2021-08-25 14:32:30|273|272.9|273|272.9|273|272.9|273|272.9|3583
1629902020000|2021-08-25 14:33:40|273.1|273|273.1|272.9|273.2|273.1|273|272.9|32225
1629902040000|2021-08-25 14:34:00||273||272.9||273||272.9|2673
1629902050000|2021-08-25 14:34:10|||||||||133
1629902060000|2021-08-25 14:34:20|273|272.8|273|272.8|273|272.9|272.9|272.8|59788
1629902070000|2021-08-25 14:34:30|272.9||272.9||272.9||272.9||1810
1629902130000|2021-08-25 14:35:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|7377
1629902150000|2021-08-25 14:35:50|272.9|272.8|272.9|272.7|272.9|272.8|272.9|272.7|7739
1629902210000|2021-08-25 14:36:50|272.8||272.8||272.8||272.8||0
1629902220000|2021-08-25 14:37:00|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|9720
1629902230000|2021-08-25 14:37:10|||||||||4528
1629902300000|2021-08-25 14:38:20|||||||||5000
1629902340000|2021-08-25 14:39:00|||||||||2532
1629902350000|2021-08-25 14:39:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|5979
1629902420000|2021-08-25 14:40:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2266
1629902430000|2021-08-25 14:40:30|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.6|1083
1629902450000|2021-08-25 14:40:50||272.7||272.7||272.7||272.7|0
1629902820000|2021-08-25 14:47:00|272.9|272.8|272.9|272.8|273|272.9|272.9|272.8|29051
1629902830000|2021-08-25 14:47:10|273|272.9|273|272.9|273|272.9|273|272.8|7884
1629902870000|2021-08-25 14:47:50|273.1||273.1||273.1||273||24797
1629902880000|2021-08-25 14:48:00||273||272.9||273||272.9|4000
1629902890000|2021-08-25 14:48:10|273||273||273||273||0
1629902910000|2021-08-25 14:48:30||272.8||272.8||272.9||272.8|48730
1629902970000|2021-08-25 14:49:30|272.9|272.7|272.9|272.8|272.9|272.8|272.9|272.7|6945
1629903090000|2021-08-25 14:51:30|273|272.9|273|272.9|273|272.9|273|272.8|2165
1629903100000|2021-08-25 14:51:40||272.8||272.9||272.9||272.8|1173
1629903120000|2021-08-25 14:52:00|||||||||6551
1629903140000|2021-08-25 14:52:20|||||||||1100
1629903160000|2021-08-25 14:52:40|||||||||140
1629903170000|2021-08-25 14:52:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|10871
1629903180000|2021-08-25 14:53:00||272.7||272.8||272.8||272.7|9604
1629903210000|2021-08-25 14:53:30|273||272.9||273||272.9||4466
1629903220000|2021-08-25 14:53:40|273||272.9||273||272.9||5650
1629903230000|2021-08-25 14:53:50|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|6416
1629903280000|2021-08-25 14:54:40||272.8||272.8||272.8||272.8|1000
1629903290000|2021-08-25 14:54:50|272.8|272.7|272.9|272.7|272.9|272.7|272.8|272.7|2500
1629903320000|2021-08-25 14:55:20||272.8||272.8||272.8||272.8|0
1629903350000|2021-08-25 14:55:50|||||||||7322
1629903360000|2021-08-25 14:56:00|273||272.9||273||272.9||225
1629903430000|2021-08-25 14:57:10|273|272.9|273|272.9|273|272.9|273|272.9|2858
1629903440000|2021-08-25 14:57:20|273.1|273|273.1|273|273.1|273|273.1|272.9|14084
1629903450000|2021-08-25 14:57:30|||||||||28
1629903460000|2021-08-25 14:57:40|273|272.9|273|272.9|273|273|273|272.9|14130
1629903490000|2021-08-25 14:58:10|273.1||273.1||273.1||273.1||2308
1629903510000|2021-08-25 14:58:30||273||273||273||273|0
1629903600000|2021-08-25 15:00:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|9948
1629903650000|2021-08-25 15:00:50|||||||||2333
1629903670000|2021-08-25 15:01:10|273.3||273.2||273.3||273.2||2724
1629903680000|2021-08-25 15:01:20|||||||||20
1629903730000|2021-08-25 15:02:10|273.1|273|273.1|273|273.2|273.1|273.1|273|19503
1629903740000|2021-08-25 15:02:20|||||||||144
1629903750000|2021-08-25 15:02:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1141
1629903780000|2021-08-25 15:03:00||273||273||273||273|0
1629903790000|2021-08-25 15:03:10|273.1||273.1||273.1||273.1||0
1629903800000|2021-08-25 15:03:20|273.2||273.2||273.2||273.1||565
1629903840000|2021-08-25 15:04:00|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|6714
1629903860000|2021-08-25 15:04:20|273||273||273||273||0
1629903920000|2021-08-25 15:05:20|||||||||20400
1629903970000|2021-08-25 15:06:10|||||||||20
1629904040000|2021-08-25 15:07:20|273.1|273|273.1|272.9|273.1|273|273.1|272.9|15439
1629904060000|2021-08-25 15:07:40|273||273||273||273||0
1629904090000|2021-08-25 15:08:10|273.1||273||273.1||273||3824
1629904100000|2021-08-25 15:08:20|273.1||273.1||273.1||273.1||0
1629904110000|2021-08-25 15:08:30|273||273||273||273||0
1629904130000|2021-08-25 15:08:50|273.1||273.1||273.1||273||2350
1629904150000|2021-08-25 15:09:10|273||273||273||273||0
1629904170000|2021-08-25 15:09:30|||||||||1000
1629904190000|2021-08-25 15:09:50|273.1|273|273.1|273|273.1|273|273.1|273|3377
1629904200000|2021-08-25 15:10:00||272.9||272.9||273||272.9|13347
1629904270000|2021-08-25 15:11:10|||||||||1013
1629904280000|2021-08-25 15:11:20||273||273||273||273|0
1629904290000|2021-08-25 15:11:30||272.9||272.9||272.9||272.9|1127
1629904340000|2021-08-25 15:12:20||273||273||273||273|0
1629904350000|2021-08-25 15:12:30||272.9||273||273||272.9|21887
1629904360000|2021-08-25 15:12:40|||||||||1582
1629904370000|2021-08-25 15:12:50|||||||||1005
1629904390000|2021-08-25 15:13:10||272.9||273||273||272.9|10827
1629904560000|2021-08-25 15:16:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|6411
1629904600000|2021-08-25 15:16:40|||||||||4000
1629904650000|2021-08-25 15:17:30||273||273.1||273.1||273|20960
1629904670000|2021-08-25 15:17:50|||||||||296
1629904770000|2021-08-25 15:19:30|||||||||296
1629904790000|2021-08-25 15:19:50|273.1|273|273.2|273.1|273.2|273.1|273.1|273|10094
1629904870000|2021-08-25 15:21:10|||||||||76
1629905020000|2021-08-25 15:23:40|||||||||1850
1629905150000|2021-08-25 15:25:50|273.1|273|273.1|273|273.1|273|273.1|273|26171
1629905230000|2021-08-25 15:27:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|25018
1629905270000|2021-08-25 15:27:50|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|12722
1629905280000|2021-08-25 15:28:00|273.2|273.2|273.2|273.1|273.3|273.2|273.2|273.1|19440
1629905390000|2021-08-25 15:29:50|||||||||294
1629961210000|2021-08-26 07:00:10|272.4|272.2|272.2|272.1|272.4|272.2|272.2|272|81890
1629961220000|2021-08-26 07:00:20||272||272.1||272.1||272|40761
1629961230000|2021-08-26 07:00:30|272.1|272|272.2|272|272.3|272.1|272.1|272|10640
1629961240000|2021-08-26 07:00:40|272.1|271.9|271.9|271.8|272.1|272|271.9|271.7|18200
1629961250000|2021-08-26 07:00:50|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|1106
1629961260000|2021-08-26 07:01:00|271.7|271.5|271.8|271.5|271.8|271.5|271.7|271.5|1500
1629961270000|2021-08-26 07:01:10|271.7|271.4|271.4|271.1|271.7|271.4|271.4|271|79923
1629961280000|2021-08-26 07:01:20|271.3|271|271.2|271|271.4|271|271.2|271|2607
1629961290000|2021-08-26 07:01:30|271.1|271.1|271.2|270.9|271.2|271.1|271|270.6|45370
1629961300000|2021-08-26 07:01:40|271.1|270.8|271|270.7|271.1|270.8|270.9|270.7|460
1629961320000|2021-08-26 07:02:00|270.9|270.8|270.7|270.5|270.9|270.8|270.6|270.5|19895
1629961330000|2021-08-26 07:02:10|270.6||270.7||270.7||270.6||6587
1629961340000|2021-08-26 07:02:20|270.8|270.6|270.9|270.6|271|270.7|270.8|270.6|26353
1629961350000|2021-08-26 07:02:30|271|270.7|271|270.8|271.2|270.8|271|270.7|3772
1629961420000|2021-08-26 07:03:40|271.1|270.9|271.2|271|271.2|271.1|271.1|270.9|2810
1629961440000|2021-08-26 07:04:00|271.4|271.1|271.2|271|271.4|271.2|271.2|271|2297
1629961450000|2021-08-26 07:04:10||270.9||271||271||270.8|0
1629961460000|2021-08-26 07:04:20|271.3|271.1|271.4|271.3|271.4|271.3|271.3|271.1|621
1629961480000|2021-08-26 07:04:40|271.6|271.4|271.5|271.3|271.6|271.4|271.5|271.3|695
1629961530000|2021-08-26 07:05:30|271.6|271.4|271.8|271.6|271.9|271.7|271.6|271.3|3921
1629961540000|2021-08-26 07:05:40|271.7|271.5|271.7|271.5|271.7|271.5|271.6|271.3|500
1629961570000|2021-08-26 07:06:10|271.8|271.6|271.8|271.7|271.8|271.7|271.8|271.6|500
1629961580000|2021-08-26 07:06:20|271.9|271.8|271.7|271.5|271.9|271.8|271.7|271.5|24540
1629961590000|2021-08-26 07:06:30|271.8||271.7||271.8||271.7||0
1629961600000|2021-08-26 07:06:40|271.6|271.4|271.6|271.3|271.6|271.4|271.6|271.3|2500
1629961610000|2021-08-26 07:06:50|271.5||271.5||271.5||271.5||0
1629961660000|2021-08-26 07:07:40|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|0
1629961680000|2021-08-26 07:08:00|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|250
1629961690000|2021-08-26 07:08:10|271.2|271|271.2|271|271.3|271|271.2|271|3344
1629961710000|2021-08-26 07:08:30|271.1|270.9|271|270.9|271.1|270.9|271|270.9|5156
1629961720000|2021-08-26 07:08:40|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|2500
1629961730000|2021-08-26 07:08:50|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|7855
1629961740000|2021-08-26 07:09:00|270.7|270.5|270.5|270.3|270.7|270.6|270.5|270.3|18593
1629961760000|2021-08-26 07:09:20|270.4||270.5||270.5||270.4||3475
1629961800000|2021-08-26 07:10:00|270.6|270.4|270.7|270.4|270.7|270.4|270.6|270.4|10669
1629961810000|2021-08-26 07:10:10||270.5||270.5||270.5||270.5|0
1629961820000|2021-08-26 07:10:20|270.6|270.6|270.8|270.6|270.9|270.6|270.6|270.6|3475
1629961830000|2021-08-26 07:10:30|270.7|270.5|270.8|270.5|270.8|270.5|270.7|270.5|0
1629961850000|2021-08-26 07:10:50|270.7|270.6|270.8|270.5|270.8|270.6|270.7|270.5|948
1629961870000|2021-08-26 07:11:10|270.9|270.7|271|270.8|271.1|270.9|270.9|270.7|12118
1629961880000|2021-08-26 07:11:20|271.1|270.9|271.2|271|271.2|271|271.1|270.9|1867
1629961900000|2021-08-26 07:11:40|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1629961910000|2021-08-26 07:11:50|271.2||271.2||271.2||271.2||0
1629961920000|2021-08-26 07:12:00|271.1|271|270.8|270.6|271.1|271.1|270.8|270.6|25794
1629962000000|2021-08-26 07:13:20|270.9|270.7|270.9|270.8|270.9|270.8|270.9|270.7|3663
1629962010000|2021-08-26 07:13:30|271|270.9|271|270.8|271.1|270.9|271|270.8|6752
1629962040000|2021-08-26 07:14:00|270.9|270.7|270.8|270.7|270.9|270.7|270.8|270.7|162
1629962050000|2021-08-26 07:14:10||270.6||270.6||270.6||270.6|5436
1629962060000|2021-08-26 07:14:20|270.9|270.7|270.9|270.7|271|270.7|270.9|270.7|0
1629962080000|2021-08-26 07:14:40|271|270.8|271|270.8|271|270.8|271|270.8|0
1629962090000|2021-08-26 07:14:50|270.9|270.9|270.9|270.7|270.9|270.9|270.9|270.7|3580
1629962120000|2021-08-26 07:15:20|270.8|270.6|270.8|270.6|270.9|270.6|270.8|270.6|0
1629962130000|2021-08-26 07:15:30|270.7||270.8||270.8||270.7||2640
1629962150000|2021-08-26 07:15:50|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|1500
1629962160000|2021-08-26 07:16:00|270.8|270.6|270.7|270.5|270.8|270.6|270.7|270.5|0
1629962180000|2021-08-26 07:16:20||270.4||270.4||270.4||270.4|0
1629962190000|2021-08-26 07:16:30|270.6||270.6||270.6||270.6||0
1629962210000|2021-08-26 07:16:50|270.7|270.5|270.7|270.6|270.7|270.6|270.7|270.5|3931
1629962220000|2021-08-26 07:17:00|270.8|270.5|270.8|270.6|270.8|270.7|270.7|270.5|31637
1629962230000|2021-08-26 07:17:10|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1629962240000|2021-08-26 07:17:20|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|0
1629962250000|2021-08-26 07:17:30|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1629962260000|2021-08-26 07:17:40|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|0
1629962290000|2021-08-26 07:18:10|||||||||1000
1629962300000|2021-08-26 07:18:20|270.7|270.5|270.8|270.6|270.8|270.6|270.6|270.5|3077
1629962310000|2021-08-26 07:18:30|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1629962320000|2021-08-26 07:18:40||270.6||270.6||270.6||270.6|0
1629962330000|2021-08-26 07:18:50|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|2672
1629962340000|2021-08-26 07:19:00|270.8||270.8||270.8||270.8||0
1629962350000|2021-08-26 07:19:10|270.9||270.9||270.9||270.9||0
1629962370000|2021-08-26 07:19:30|270.8|270.8|271|270.8|271|270.8|270.8|270.8|2488
1629962380000|2021-08-26 07:19:40|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|0
1629962390000|2021-08-26 07:19:50|271|270.8|271|270.8|271|270.8|271|270.8|0
1629962450000|2021-08-26 07:20:50|270.9|270.7|270.9|270.8|270.9|270.8|270.9|270.7|3561
1629962460000|2021-08-26 07:21:00|270.8|270.7|270.8|270.6|270.9|270.7|270.8|270.6|0
1629962500000|2021-08-26 07:21:40|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1629962510000|2021-08-26 07:21:50||270.6||270.6||270.6||270.6|0
1629962520000|2021-08-26 07:22:00|270.8||270.8||270.8||270.8||0
1629962530000|2021-08-26 07:22:10|270.7||270.7||270.7||270.7||10000
1629962540000|2021-08-26 07:22:20||270.5||270.5||270.5||270.5|4400
1629962550000|2021-08-26 07:22:30|270.8|270.6|270.8|270.6|270.8|270.7|270.8|270.6|3600
1629962560000|2021-08-26 07:22:40|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1629962640000|2021-08-26 07:24:00||270.6||270.6||270.6||270.6|0
1629962670000|2021-08-26 07:24:30|270.8||270.8||270.8||270.8||8663
1629962710000|2021-08-26 07:25:10|270.7||270.7||270.7||270.7||0
1629962720000|2021-08-26 07:25:20|270.8||270.8||270.8||270.8||0
1629962730000|2021-08-26 07:25:30||270.7||270.7||270.7||270.7|0
1629962740000|2021-08-26 07:25:40|270.9||270.9||270.9||270.9||1977
1629962770000|2021-08-26 07:26:10||270.8||270.8||270.8||270.7|0
1629962800000|2021-08-26 07:26:40|271|270.9|271|270.8|271|270.9|271|270.8|6705
1629962810000|2021-08-26 07:26:50||270.9||270.9||270.9||270.9|0
1629962820000|2021-08-26 07:27:00|271.1|271|271.1|271|271.1|271|271.1|270.9|7537
1629962850000|2021-08-26 07:27:30|271|270.9|271.1|271|271.1|271|271|270.9|16499
1629962870000|2021-08-26 07:27:50|271|270.9|270.8|270.6|271|271|270.8|270.6|37430
1629962880000|2021-08-26 07:28:00|270.7|270.5|270.7|270.5|270.7|270.6|270.7|270.5|20687
1629962900000|2021-08-26 07:28:20|||||||||500
1629962910000|2021-08-26 07:28:30||270.6||270.5||270.6||270.5|3217
1629962920000|2021-08-26 07:28:40|270.6||270.6||270.6||270.6||0
1629962930000|2021-08-26 07:28:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|8599
1629962940000|2021-08-26 07:29:00|270.8|270.7|270.7|270.5|270.8|270.7|270.6|270.5|12296
1629962950000|2021-08-26 07:29:10|270.8|270.6|270.7|270.6|270.8|270.6|270.7|270.6|0
1629962960000|2021-08-26 07:29:20||270.5||270.5||270.5||270.5|0
1629962970000|2021-08-26 07:29:30|270.6||270.6||270.6||270.6||0
1629963000000|2021-08-26 07:30:00|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|11130
1629963010000|2021-08-26 07:30:10|270.7|270.5|270.8|270.6|270.8|270.6|270.7|270.5|300
1629963030000|2021-08-26 07:30:30|270.7|270.5|270.7|270.5|270.7|270.6|270.7|270.5|2000
1629963040000|2021-08-26 07:30:40|270.6|270.6|270.7|270.5|270.7|270.6|270.6|270.5|3623
1629963050000|2021-08-26 07:30:50||270.6||270.6||270.6||270.5|0
1629963100000|2021-08-26 07:31:40|270.8|270.7|270.8|270.6|270.8|270.7|270.7|270.6|2758
1629963110000|2021-08-26 07:31:50|270.7||270.7||270.7||270.7||3356
1629963120000|2021-08-26 07:32:00|270.8||270.8||270.8||270.8||0
1629963140000|2021-08-26 07:32:20||270.7||270.7||270.7||270.7|0
1629963180000|2021-08-26 07:33:00|270.9|270.8|271|270.8|271.1|270.9|270.8|270.7|13232
1629963190000|2021-08-26 07:33:10||270.9||270.8||270.9||270.8|0
1629963200000|2021-08-26 07:33:20||270.9||270.9||270.9||270.9|250
1629963220000|2021-08-26 07:33:40|271.1|270.8|271|270.8|271.1|270.8|271|270.8|1405
1629963230000|2021-08-26 07:33:50|271.1|270.9|271.1|271|271.1|271|271|270.8|2561
1629963240000|2021-08-26 07:34:00|271|270.9|270.9|270.8|271|270.9|270.9|270.8|18925
1629963260000|2021-08-26 07:34:20|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|8314
1629963280000|2021-08-26 07:34:40|271||270.9||271||270.9||3463
1629963300000|2021-08-26 07:35:00|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|309
1629963320000|2021-08-26 07:35:20|271|270.9|270.9|270.8|271|270.9|270.9|270.8|5103
1629963350000|2021-08-26 07:35:50||270.7||270.7||270.7||270.7|27
1629963450000|2021-08-26 07:37:30|270.8||270.8||270.8||270.8||4471
1629963500000|2021-08-26 07:38:20|||||||||212
1629963570000|2021-08-26 07:39:30|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.7|3742
1629963590000|2021-08-26 07:39:50||270.7||270.8||270.8||270.7|1122
1629963600000|2021-08-26 07:40:00|271|270.9|271|270.9|271|270.9|271|270.8|966
1629963610000|2021-08-26 07:40:10||270.8||270.9||270.9||270.8|0
1629963620000|2021-08-26 07:40:20|271.1|271|271|270.8|271.1|271|271|270.8|21377
1629963630000|2021-08-26 07:40:30|270.9||270.9||270.9||270.9||1555
1629963640000|2021-08-26 07:40:40|271|270.9|270.9|270.8|271|270.9|270.9|270.8|3630
1629963650000|2021-08-26 07:40:50|271|270.9|271|270.8|271|270.9|271|270.8|6376
1629963660000|2021-08-26 07:41:00|270.9|270.7|270.9|270.7|270.9|270.8|270.9|270.7|0
1629963670000|2021-08-26 07:41:10|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|7554
1629963690000|2021-08-26 07:41:30|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|2186
1629963700000|2021-08-26 07:41:40||270.8||270.8||270.8||270.8|202
1629963730000|2021-08-26 07:42:10|271|270.9|270.9|270.8|271|270.9|270.9|270.8|432
1629963740000|2021-08-26 07:42:20|271|270.9|270.9|270.8|271|270.9|270.9|270.8|358
1629963750000|2021-08-26 07:42:30|271||271||271||271||94
1629963800000|2021-08-26 07:43:20||270.9||270.9||270.9||270.9|0
1629963820000|2021-08-26 07:43:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|12926
1629963850000|2021-08-26 07:44:10|270.8|270.7|270.8|270.7|270.8|270.7|270.7|270.6|44559
1629963860000|2021-08-26 07:44:20||270.6||270.7||270.7||270.6|5606
1629963870000|2021-08-26 07:44:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|2486
1629963900000|2021-08-26 07:45:00|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|26443
1629963910000|2021-08-26 07:45:10||270.7||270.6||270.7||270.6|2500
1629963920000|2021-08-26 07:45:20|270.7||270.7||270.7||270.7||0
1629963930000|2021-08-26 07:45:30||270.5||270.6||270.6||270.5|4625
1629963940000|2021-08-26 07:45:40|||||||||2000
1629963960000|2021-08-26 07:46:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|12092
1629963980000|2021-08-26 07:46:20|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|8688
1629963990000|2021-08-26 07:46:30|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|0
1629964000000|2021-08-26 07:46:40|270.7||270.6||270.7||270.6||163
1629964020000|2021-08-26 07:47:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|0
1629964080000|2021-08-26 07:48:00|||||||||2622
1629964140000|2021-08-26 07:49:00|||||||||2807
1629964160000|2021-08-26 07:49:20||270.5||270.5||270.5||270.5|0
1629964170000|2021-08-26 07:49:30|270.6||270.6||270.6||270.6||0
1629964200000|2021-08-26 07:50:00|270.7||270.7||270.7||270.7||2500
1629964210000|2021-08-26 07:50:10||270.6||270.6||270.6||270.6|0
1629964230000|2021-08-26 07:50:30|||||||||2375
1629964240000|2021-08-26 07:50:40|270.8||270.8||270.8||270.7||5498
1629964280000|2021-08-26 07:51:20|270.7||270.7||270.7||270.7||0
1629964320000|2021-08-26 07:52:00|270.8||270.8||270.8||270.8||0
1629964330000|2021-08-26 07:52:10|270.7||270.7||270.7||270.7||0
1629964340000|2021-08-26 07:52:20|270.8||270.8||270.8||270.8||0
1629964350000|2021-08-26 07:52:30||270.7||270.7||270.7||270.7|0
1629964390000|2021-08-26 07:53:10||270.6||270.7||270.7||270.6|19792
1629964410000|2021-08-26 07:53:30||270.6||270.6||270.6||270.6|0
1629964450000|2021-08-26 07:54:10|270.7||270.8||270.8||270.7||0
1629964460000|2021-08-26 07:54:20|270.7||270.8||270.8||270.7||2533
1629964500000|2021-08-26 07:55:00|270.7||270.7||270.7||270.7||4500
1629964610000|2021-08-26 07:56:50|270.6|270.5|270.4|270.3|270.6|270.5|270.4|270.3|70173
1629964630000|2021-08-26 07:57:10|270.5|270.4|270.5|270.3|270.5|270.4|270.4|270.3|3405
1629964660000|2021-08-26 07:57:40||270.4||270.3||270.4||270.3|8681
1629964670000|2021-08-26 07:57:50|270.4||270.4||270.4||270.4||4561
1629964680000|2021-08-26 07:58:00|270.5||270.5||270.5||270.5||4742
1629964690000|2021-08-26 07:58:10||270.4||270.4||270.4||270.4|0
1629964740000|2021-08-26 07:59:00|270.4|270.3|270.4|270.3|270.4|270.4|270.4|270.3|8420
1629964760000|2021-08-26 07:59:20|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|40978
1629964780000|2021-08-26 07:59:40|270.1|270|270.2|270.1|270.2|270.1|270.1|270|8188
1629964800000|2021-08-26 08:00:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|11211
1629964820000|2021-08-26 08:00:20|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|5915
1629964870000|2021-08-26 08:01:10|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|17028
1629964900000|2021-08-26 08:01:40|270.5||270.5||270.5||270.5||1821
1629964910000|2021-08-26 08:01:50|270.4||270.4||270.4||270.4||0
1629964920000|2021-08-26 08:02:00|270.5||270.5||270.5||270.5||0
1629964930000|2021-08-26 08:02:10|270.4||270.4||270.4||270.4||0
1629964940000|2021-08-26 08:02:20|270.5||270.5||270.5||270.5||2550
1629965000000|2021-08-26 08:03:20|270.4||270.5||270.5||270.4||0
1629965030000|2021-08-26 08:03:50|270.4||270.4||270.4||270.4||0
1629965070000|2021-08-26 08:04:30|270.5||270.5||270.5||270.5||1749
1629965100000|2021-08-26 08:05:00|||||||||1000
1629965110000|2021-08-26 08:05:10|270.4||270.4||270.4||270.4||0
1629965120000|2021-08-26 08:05:20|||||||||3000
1629965160000|2021-08-26 08:06:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|18142
1629965170000|2021-08-26 08:06:10|270.4||270.4||270.4||270.4||0
1629965190000|2021-08-26 08:06:30||270.3||270.2||270.3||270.2|0
1629965230000|2021-08-26 08:07:10|270.3||270.3||270.3||270.3||2693
1629965240000|2021-08-26 08:07:20|270.2|270.1|270.2|270.1|270.2|270.2|270.2|270.1|25
1629965270000|2021-08-26 08:07:50|||||||||2000
1629965280000|2021-08-26 08:08:00|||||||||84
1629965290000|2021-08-26 08:08:10||270||270||270||270|2441
1629965310000|2021-08-26 08:08:30|270.1||270.1||270.2||270.1||4993
1629965330000|2021-08-26 08:08:50|270.2||270.2||270.2||270.2||0
1629965340000|2021-08-26 08:09:00|270.1||270.1||270.1||270.1||3841
1629965360000|2021-08-26 08:09:20|270|269.9|269.9|269.8|270|270|269.8|269.7|128848
1629965370000|2021-08-26 08:09:30||269.7||269.8||269.8||269.7|2627
1629965380000|2021-08-26 08:09:40||269.7||269.8||269.8||269.7|2547
1629965400000|2021-08-26 08:10:00|||||||||3174
1629965410000|2021-08-26 08:10:10||269.7||269.7||269.7||269.7|0
1629965420000|2021-08-26 08:10:20||269.8||269.8||269.8||269.8|1000
1629965490000|2021-08-26 08:11:30|270|269.9|270.1|270|270.1|270|270|269.9|6484
1629965540000|2021-08-26 08:12:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|6217
1629965550000|2021-08-26 08:12:30|270.1|270|270.1|270|270.1|270|270.1|270|1456
1629965580000|2021-08-26 08:13:00|||||||||2000
1629965610000|2021-08-26 08:13:30|||||||||8000
1629965630000|2021-08-26 08:13:50|270.2||270.2||270.2||270.2||8048
1629965640000|2021-08-26 08:14:00||270.1||270.1||270.1||270.1|0
1629965660000|2021-08-26 08:14:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|16018
1629965670000|2021-08-26 08:14:30|270.2|270.1|270.2|270.1|270.2|270.2|270.2|270|19508
1629965720000|2021-08-26 08:15:20|270.3||270.3||270.3||270.3||10696
1629965770000|2021-08-26 08:16:10||270.2||270.2||270.2||270.2|0
1629965780000|2021-08-26 08:16:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1629965800000|2021-08-26 08:16:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|9040
1629965810000|2021-08-26 08:16:50|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|3642
1629965840000|2021-08-26 08:17:20|270.3|270.1|270.1|270|270.3|270.1|270.1|270|24078
1629965850000|2021-08-26 08:17:30|270|269.9|270|269.9|270.1|269.9|270|269.9|6775
1629965880000|2021-08-26 08:18:00|269.9|269.8|270|269.9|270|269.9|269.9|269.8|44482
1629965920000|2021-08-26 08:18:40|270.1|270|270.1|270|270.1|270|270.1|269.9|14765
1629965940000|2021-08-26 08:19:00|270|269.9|270|269.9|270|269.9|270|269.9|2786
1629965990000|2021-08-26 08:19:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|41564
1629966010000|2021-08-26 08:20:10|270|269.9|270|269.8|270|269.9|270|269.8|1405
1629966020000|2021-08-26 08:20:20|269.9||269.9||269.9||269.9||0
1629966030000|2021-08-26 08:20:30|269.8|269.6|269.8|269.7|269.8|269.7|269.7|269.6|39475
1629966050000|2021-08-26 08:20:50|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|11845
1629966060000|2021-08-26 08:21:00|269.7|269.7|269.7|269.6|269.8|269.7|269.7|269.6|4440
1629966070000|2021-08-26 08:21:10|||||||||2000
1629966090000|2021-08-26 08:21:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|10195
1629966110000|2021-08-26 08:21:50|269.9||269.9||269.9||269.8||0
1629966120000|2021-08-26 08:22:00|269.8||269.9||269.9||269.8||4883
1629966140000|2021-08-26 08:22:20|269.8|269.8|269.8|269.7|269.8|269.8|269.8|269.7|4035
1629966180000|2021-08-26 08:23:00|269.9||269.8||269.9||269.8||4861
1629966210000|2021-08-26 08:23:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|10014
1629966250000|2021-08-26 08:24:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|12013
1629966270000|2021-08-26 08:24:30||269.6||269.6||269.6||269.6|5082
1629966280000|2021-08-26 08:24:40||269.7||269.7||269.7||269.7|0
1629966330000|2021-08-26 08:25:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|4448
1629966350000|2021-08-26 08:25:50|||||||||3758
1629966360000|2021-08-26 08:26:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|430
1629966380000|2021-08-26 08:26:20||269.6||269.6||269.6||269.6|0
1629966390000|2021-08-26 08:26:30||269.7||269.7||269.7||269.7|0
1629966400000|2021-08-26 08:26:40|||||||||30000
1629966410000|2021-08-26 08:26:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|7825
1629966420000|2021-08-26 08:27:00|||||||||1674
1629966430000|2021-08-26 08:27:10|||||||||1500
1629966510000|2021-08-26 08:28:30|269.6|269.5|269.6|269.5|269.6|269.6|269.6|269.5|17201
1629966520000|2021-08-26 08:28:40|269.7|269.6|269.7|269.5|269.7|269.6|269.6|269.5|3945
1629966530000|2021-08-26 08:28:50|269.6||269.6||269.6||269.6||0
1629966550000|2021-08-26 08:29:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1629966560000|2021-08-26 08:29:20||269.5||269.5||269.5||269.5|0
1629966570000|2021-08-26 08:29:30|269.6||269.6||269.6||269.6||0
1629966670000|2021-08-26 08:31:10|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.6|8424
1629966710000|2021-08-26 08:31:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|1405
1629966790000|2021-08-26 08:33:10||269.6||269.7||269.7||269.6|0
1629966810000|2021-08-26 08:33:30|||||||||1500
1629966830000|2021-08-26 08:33:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|16117
1629966840000|2021-08-26 08:34:00|||||||||500
1629966850000|2021-08-26 08:34:10|269.8|269.7|269.8|269.7|269.8|269.7|269.7|269.6|4526
1629966860000|2021-08-26 08:34:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|4617
1629966870000|2021-08-26 08:34:30|269.8||269.7||269.8||269.7||2450
1629966890000|2021-08-26 08:34:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|5602
1629966900000|2021-08-26 08:35:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|3260
1629966910000|2021-08-26 08:35:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|0
1629966970000|2021-08-26 08:36:10|||||||||10000
1629966990000|2021-08-26 08:36:30|269.9|269.8|270|269.9|270|269.9|269.9|269.8|16677
1629967000000|2021-08-26 08:36:40||269.8||269.9||269.9||269.8|0
1629967020000|2021-08-26 08:37:00|270.1|270|270.1|270|270.1|270|270.1|269.9|13891
1629967030000|2021-08-26 08:37:10|270|269.9|270|269.9|270|270|270|269.9|0
1629967040000|2021-08-26 08:37:20|||||||||1000
1629967070000|2021-08-26 08:37:50|269.9|269.8|270|269.9|270|269.9|269.9|269.8|9246
1629967110000|2021-08-26 08:38:30|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|29221
1629967130000|2021-08-26 08:38:50||269.6||269.7||269.7||269.6|0
1629967160000|2021-08-26 08:39:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|0
1629967170000|2021-08-26 08:39:30|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|0
1629967200000|2021-08-26 08:40:00|269.7|269.7|269.7|269.6|269.7|269.7|269.7|269.6|10
1629967220000|2021-08-26 08:40:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|1298
1629967260000|2021-08-26 08:41:00||269.6||269.7||269.7||269.6|0
1629967290000|2021-08-26 08:41:30|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|2778
1629967300000|2021-08-26 08:41:40||269.7||269.6||269.7||269.6|0
1629967320000|2021-08-26 08:42:00|269.7||269.7||269.7||269.7||0
1629967340000|2021-08-26 08:42:20|269.8||269.7||269.8||269.7||3833
1629967370000|2021-08-26 08:42:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|7445
1629967380000|2021-08-26 08:43:00|||||||||1000
1629967400000|2021-08-26 08:43:20|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|6284
1629967420000|2021-08-26 08:43:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|11254
1629967460000|2021-08-26 08:44:20|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.3|7193
1629967470000|2021-08-26 08:44:30||269.4||269.4||269.4||269.4|0
1629967480000|2021-08-26 08:44:40|269.6||269.6||269.6||269.6||0
1629967530000|2021-08-26 08:45:30|269.5|269.3|269.5|269.4|269.5|269.4|269.5|269.3|3357
1629967540000|2021-08-26 08:45:40|269.6|269.5|269.8|269.7|270.1|270|269.6|269.4|153333
1629967580000|2021-08-26 08:46:20|||||||||2500
1629967610000|2021-08-26 08:46:50|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|4159
1629967640000|2021-08-26 08:47:20|269.9||269.8||269.9||269.8||0
1629967660000|2021-08-26 08:47:40|269.9||269.9||269.9||269.9||0
1629967680000|2021-08-26 08:48:00|269.8||269.8||269.8||269.8||0
1629967690000|2021-08-26 08:48:10|269.9||269.8||269.9||269.8||2500
1629967700000|2021-08-26 08:48:20|269.9||269.8||269.9||269.8||0
1629967720000|2021-08-26 08:48:40|269.9||269.9||269.9||269.9||0
1629967750000|2021-08-26 08:49:10|269.8||269.8||269.8||269.8||2672
1629967820000|2021-08-26 08:50:20||269.6||269.7||269.7||269.6|2523
1629967900000|2021-08-26 08:51:40||269.6||269.6||269.7||269.6|0
1629967910000|2021-08-26 08:51:50|269.7||269.7||269.7||269.7||59
1629967940000|2021-08-26 08:52:20|269.6|269.5|269.6|269.5|269.6|269.6|269.6|269.5|14225
1629968030000|2021-08-26 08:53:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|7389
1629968060000|2021-08-26 08:54:20|||||||||2853
1629968200000|2021-08-26 08:56:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|19202
1629968270000|2021-08-26 08:57:50|||||||||2000
1629968310000|2021-08-26 08:58:30|||||||||32
1629968400000|2021-08-26 09:00:00|||||||||500
1629968440000|2021-08-26 09:00:40|||||||||6984
1629968450000|2021-08-26 09:00:50|269.5|269.4|269.4|269.3|269.5|269.5|269.4|269.3|26985
1629968500000|2021-08-26 09:01:40|269.5|269.4|269.3|269.2|269.5|269.4|269.3|269.2|20782
1629968510000|2021-08-26 09:01:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|3583
1629968520000|2021-08-26 09:02:00||269.2||269.3||269.3||269.2|0
1629968590000|2021-08-26 09:03:10|269.3|269.2|269.4|269.2|269.4|269.3|269.3|269.2|6681
1629968630000|2021-08-26 09:03:50|269.3||269.3||269.3||269.3||4000
1629968650000|2021-08-26 09:04:10|||||||||1737
1629968680000|2021-08-26 09:04:40|269.2|269.1|269.2|269.1|269.2|269.2|269.2|269.1|7199
1629968690000|2021-08-26 09:04:50|||||||||1582
1629968700000|2021-08-26 09:05:00|||||||||5346
1629968710000|2021-08-26 09:05:10||269||269.1||269.1||269|8733
1629968720000|2021-08-26 09:05:20|269.3|269.2|269.3|269.1|269.3|269.2|269.2|269.1|3905
1629968730000|2021-08-26 09:05:30||269.2||269.2||269.2||269.2|0
1629968750000|2021-08-26 09:05:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|8670
1629968770000|2021-08-26 09:06:10|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|5373
1629968820000|2021-08-26 09:07:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|2598
1629968830000|2021-08-26 09:07:10|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.3|1405
1629968850000|2021-08-26 09:07:30||269.4||269.4||269.4||269.3|15231
1629968860000|2021-08-26 09:07:40|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|0
1629968880000|2021-08-26 09:08:00|269.6||269.5||269.6||269.5||0
1629968890000|2021-08-26 09:08:10|269.6||269.6||269.6||269.6||0
1629968910000|2021-08-26 09:08:30|269.5||269.5||269.5||269.5||0
1629968950000|2021-08-26 09:09:10|269.6||269.6||269.6||269.6||772
1629968970000|2021-08-26 09:09:30|269.5||269.5||269.6||269.5||0
1629968990000|2021-08-26 09:09:50|269.6||269.5||269.6||269.5||1405
1629969010000|2021-08-26 09:10:10|269.6|269.5|269.6|269.4|269.6|269.5|269.5|269.4|2705
1629969020000|2021-08-26 09:10:20||269.5||269.5||269.5||269.5|0
1629969080000|2021-08-26 09:11:20|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.6|0
1629969090000|2021-08-26 09:11:30|269.8||269.8||269.8||269.8||460
1629969140000|2021-08-26 09:12:20|269.7|269.7|269.7|269.6|269.7|269.7|269.7|269.6|4271
1629969150000|2021-08-26 09:12:30|269.8||269.8||269.8||269.8||2500
1629969180000|2021-08-26 09:13:00|269.7||269.8||269.8||269.7||0
1629969190000|2021-08-26 09:13:10|269.7||269.8||269.8||269.7||5000
1629969300000|2021-08-26 09:15:00|269.7||269.7||269.7||269.7||0
1629969350000|2021-08-26 09:15:50|269.8||269.8||269.8||269.7||2500
1629969380000|2021-08-26 09:16:20||269.7||269.7||269.7||269.7|0
1629969480000|2021-08-26 09:18:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|4251
1629969490000|2021-08-26 09:18:10|270|269.7|269.9|269.8|270|269.9|269.9|269.7|49650
1629969500000|2021-08-26 09:18:20||269.7||269.7||269.8||269.7|3356
1629969510000|2021-08-26 09:18:30|269.8||269.8||269.8||269.8||1211
1629969560000|2021-08-26 09:19:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|3709
1629969570000|2021-08-26 09:19:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|14500
1629969580000|2021-08-26 09:19:40||269.6||269.6||269.6||269.6|0
1629969590000|2021-08-26 09:19:50||269.7||269.6||269.7||269.6|0
1629969620000|2021-08-26 09:20:20|||||||||15
1629969630000|2021-08-26 09:20:30|269.7||269.7||269.7||269.7||0
1629969700000|2021-08-26 09:21:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|5262
1629969740000|2021-08-26 09:22:20|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|6215
1629969750000|2021-08-26 09:22:30|||||||||506
1629969760000|2021-08-26 09:22:40||269.4||269.5||269.5||269.4|2278
1629969790000|2021-08-26 09:23:10|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|0
1629969850000|2021-08-26 09:24:10|||||||||20000
1629969910000|2021-08-26 09:25:10||269.3||269.3||269.3||269.3|0
1629969920000|2021-08-26 09:25:20|269.6|269.4|269.6|269.5|269.6|269.5|269.6|269.4|7549
1629969930000|2021-08-26 09:25:30||269.4||269.5||269.5||269.4|0
1629969940000|2021-08-26 09:25:40||269.4||269.5||269.5||269.4|0
1629969990000|2021-08-26 09:26:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2
1629970000000|2021-08-26 09:26:40||269.5||269.5||269.5||269.5|0
1629970010000|2021-08-26 09:26:50||269.6||269.6||269.6||269.6|0
1629970040000|2021-08-26 09:27:20|269.8||269.7||269.8||269.7||0
1629970050000|2021-08-26 09:27:30|269.8||269.8||269.8||269.8||2460
1629970070000|2021-08-26 09:27:50||269.7||269.7||269.7||269.7|0
1629970080000|2021-08-26 09:28:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|53005
1629970090000|2021-08-26 09:28:10|269.8||269.7||269.8||269.7||0
1629970100000|2021-08-26 09:28:20|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|3577
1629970250000|2021-08-26 09:30:50||269.5||269.6||269.6||269.5|21894
1629970300000|2021-08-26 09:31:40|||||||||2940
1629970320000|2021-08-26 09:32:00|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|15450
1629970350000|2021-08-26 09:32:30|269.8||269.8||269.8||269.8||162
1629970360000|2021-08-26 09:32:40|||||||||100
1629970400000|2021-08-26 09:33:20||269.7||269.7||269.7||269.7|0
1629970410000|2021-08-26 09:33:30|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|14847
1629970420000|2021-08-26 09:33:40||269.8||269.8||269.8||269.8|0
1629970470000|2021-08-26 09:34:30|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|11278
1629970480000|2021-08-26 09:34:40||269.8||269.8||269.8||269.8|0
1629970530000|2021-08-26 09:35:30|||||||||750
1629970570000|2021-08-26 09:36:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|8806
1629970580000|2021-08-26 09:36:20|269.9||269.8||269.9||269.8||0
1629970620000|2021-08-26 09:37:00|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|2524
1629970630000|2021-08-26 09:37:10|269.8||269.8||269.8||269.8||0
1629970650000|2021-08-26 09:37:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2338
1629970700000|2021-08-26 09:38:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|5738
1629970710000|2021-08-26 09:38:30|269.9||269.8||269.9||269.8||0
1629970720000|2021-08-26 09:38:40|269.9||269.9||269.9||269.9||0
1629970740000|2021-08-26 09:39:00|269.8||269.8||269.8||269.8||0
1629970750000|2021-08-26 09:39:10|269.9||269.8||269.9||269.8||0
1629970760000|2021-08-26 09:39:20|269.9||269.9||269.9||269.8||0
1629970770000|2021-08-26 09:39:30|269.8||269.8||269.9||269.8||0
1629970780000|2021-08-26 09:39:40|269.9||269.8||269.9||269.8||0
1629970790000|2021-08-26 09:39:50|269.9||269.9||269.9||269.9||0
1629970800000|2021-08-26 09:40:00|269.8||269.9||269.9||269.8||0
1629970820000|2021-08-26 09:40:20|269.8||269.9||269.9||269.8||0
1629970850000|2021-08-26 09:40:50|269.8||269.8||269.8||269.8||0
1629970880000|2021-08-26 09:41:20|269.9||269.9||269.9||269.9||0
1629970900000|2021-08-26 09:41:40|269.8||269.8||269.8||269.8||0
1629970920000|2021-08-26 09:42:00|269.9||269.9||269.9||269.9||0
1629970960000|2021-08-26 09:42:40|269.8||269.9||269.9||269.8||0
1629970970000|2021-08-26 09:42:50|269.8|269.8|269.9|269.8|269.9|269.8|269.8|269.8|0
1629971000000|2021-08-26 09:43:20|||||||||5025
1629971060000|2021-08-26 09:44:20|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|0
1629971070000|2021-08-26 09:44:30|269.9||269.9||269.9||269.9||0
1629971090000|2021-08-26 09:44:50|269.8||269.8||269.8||269.8||0
1629971110000|2021-08-26 09:45:10|269.9||269.9||269.9||269.9||0
1629971130000|2021-08-26 09:45:30|269.8||269.8||269.8||269.8||0
1629971140000|2021-08-26 09:45:40|269.9||269.9||269.9||269.8||0
1629971150000|2021-08-26 09:45:50|269.8||269.8||269.9||269.8||0
1629971180000|2021-08-26 09:46:20|269.9||269.8||269.9||269.8||0
1629971280000|2021-08-26 09:48:00|||||||||120
1629971310000|2021-08-26 09:48:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|1095
1629971320000|2021-08-26 09:48:40|||||||||1778
1629971380000|2021-08-26 09:49:40|270|269.9|269.9|269.8|270|269.9|269.9|269.8|847
1629971390000|2021-08-26 09:49:50|||||||||2608
1629971400000|2021-08-26 09:50:00|270||269.9||270||269.9||0
1629971420000|2021-08-26 09:50:20|||||||||2456
1629971440000|2021-08-26 09:50:40|270|269.9|270|269.9|270|269.9|269.9|269.8|7101
1629971460000|2021-08-26 09:51:00|||||||||3911
1629971470000|2021-08-26 09:51:10|||||||||9959
1629971550000|2021-08-26 09:52:30|||||||||4152
1629971610000|2021-08-26 09:53:30|||||||||22
1629971660000|2021-08-26 09:54:20|||||||||500
1629971720000|2021-08-26 09:55:20|270.1|270|270.2|270|270.2|270|270.1|270|43016
1629971730000|2021-08-26 09:55:30|270.1||270.1||270.1||270.1||0
1629971890000|2021-08-26 09:58:10|||||||||1400
1629972040000|2021-08-26 10:00:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|6594
1629972050000|2021-08-26 10:00:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|8377
1629972110000|2021-08-26 10:01:50|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|2229
1629972120000|2021-08-26 10:02:00|270.4||270.3||270.4||270.3||5744
1629972140000|2021-08-26 10:02:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|23906
1629972180000|2021-08-26 10:03:00|||||||||1786
1629972200000|2021-08-26 10:03:20|||||||||1346
1629972240000|2021-08-26 10:04:00|270.1|270|270.1|270|270.1|270|270.1|270|4725
1629972260000|2021-08-26 10:04:20|270.2|270.1|270.1|270|270.2|270.1|270.1|270|106704
1629972270000|2021-08-26 10:04:30|||||||||7721
1629972280000|2021-08-26 10:04:40|270|269.9|270|269.9|270|269.9|270|269.9|4983
1629972290000|2021-08-26 10:04:50|269.9|269.8|270|269.8|270|269.8|269.9|269.8|5464
1629972300000|2021-08-26 10:05:00|270.1|269.9|270.1|269.9|270.1|269.9|270.1|269.9|0
1629972320000|2021-08-26 10:05:20|270||270||270||270||0
1629972350000|2021-08-26 10:05:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|8671
1629972430000|2021-08-26 10:07:10|270|269.9|270|269.9|270|269.9|270|269.9|6367
1629972500000|2021-08-26 10:08:20||269.8||269.9||269.9||269.8|8997
1629972520000|2021-08-26 10:08:40|269.9|269.8|270|269.9|270|269.9|269.9|269.8|4784
1629972610000|2021-08-26 10:10:10|||||||||500
1629972700000|2021-08-26 10:11:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2366
1629972710000|2021-08-26 10:11:50|270||269.9||270||269.9||0
1629972720000|2021-08-26 10:12:00|270|269.9|270|269.9|270|269.9|270|269.9|2726
1629972730000|2021-08-26 10:12:10|269.9|269.8|270|269.9|270|269.9|269.9|269.8|2204
1629972940000|2021-08-26 10:15:40|||||||||500
1629973230000|2021-08-26 10:20:30|270.1|270|270.2|270.1|270.2|270.1|270.1|270|32596
1629973240000|2021-08-26 10:20:40|||||||||3395
1629973260000|2021-08-26 10:21:00|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|9244
1629973270000|2021-08-26 10:21:10||270.2||270.2||270.2||270.2|0
1629973290000|2021-08-26 10:21:30|270.2|270.1|270.2|270.1|270.3|270.1|270.2|270.1|4419
1629973340000|2021-08-26 10:22:20|||||||||2677
1629973420000|2021-08-26 10:23:40|||||||||2517
1629973450000|2021-08-26 10:24:10|||||||||3040
1629973490000|2021-08-26 10:24:50|||||||||2588
1629973520000|2021-08-26 10:25:20|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|31575
1629973540000|2021-08-26 10:25:40|270.2||270.2||270.2||270.2||0
1629973560000|2021-08-26 10:26:00|||||||||400
1629973670000|2021-08-26 10:27:50|||||||||2622
1629973740000|2021-08-26 10:29:00|||||||||5428
1629973960000|2021-08-26 10:32:40|270.1|270|270.1|269.9|270.1|270|270|269.9|41733
1629973970000|2021-08-26 10:32:50|270|269.8|270|269.9|270|269.9|269.9|269.8|4060
1629974090000|2021-08-26 10:34:50|269.9|269.8|270|269.8|270|269.8|269.9|269.8|2685
1629974130000|2021-08-26 10:35:30||269.9||269.9||269.9||269.9|0
1629974140000|2021-08-26 10:35:40|||||||||5379
1629974200000|2021-08-26 10:36:40|||||||||1957
1629974280000|2021-08-26 10:38:00|||||||||4032
1629974290000|2021-08-26 10:38:10||269.8||269.8||269.8||269.8|0
1629974300000|2021-08-26 10:38:20||269.9||269.8||269.9||269.8|0
1629974310000|2021-08-26 10:38:30||269.9||269.8||269.9||269.8|0
1629974320000|2021-08-26 10:38:40||269.9||269.9||269.9||269.8|7087
1629974380000|2021-08-26 10:39:40|||||||||5250
1629974480000|2021-08-26 10:41:20|270.1|270|270.1|270|270.1|270|270.1|269.9|36558
1629974550000|2021-08-26 10:42:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1629974580000|2021-08-26 10:43:00|270.3||270.2||270.3||270.2||0
1629974600000|2021-08-26 10:43:20|270.3||270.2||270.3||270.2||0
1629974610000|2021-08-26 10:43:30|270.3||270.3||270.3||270.2||0
1629974620000|2021-08-26 10:43:40|270.2||270.2||270.2||270.2||0
1629974710000|2021-08-26 10:45:10|270.3||270.2||270.3||270.2||0
1629974740000|2021-08-26 10:45:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|2405
1629974750000|2021-08-26 10:45:50||270.1||270.2||270.2||270.1|0
1629974780000|2021-08-26 10:46:20|270.4||270.3||270.4||270.3||0
1629974790000|2021-08-26 10:46:30|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2
1629974800000|2021-08-26 10:46:40|||||||||2622
1629974850000|2021-08-26 10:47:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|17834
1629974860000|2021-08-26 10:47:40|270.4||270.3||270.4||270.3||0
1629974870000|2021-08-26 10:47:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2
1629975100000|2021-08-26 10:51:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|11211
1629975120000|2021-08-26 10:52:00|270.4||270.3||270.4||270.3||18000
1629975140000|2021-08-26 10:52:20|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|39737
1629975180000|2021-08-26 10:53:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|10520
1629975200000|2021-08-26 10:53:20|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|16366
1629975220000|2021-08-26 10:53:40|270.3|270.2|270.4|270.2|270.4|270.2|270.2|270.1|41341
1629975300000|2021-08-26 10:55:00|270.3||270.3||270.3||270.3||0
1629975320000|2021-08-26 10:55:20|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|3768
1629975340000|2021-08-26 10:55:40|270.2||270.2||270.2||270.2||0
1629975360000|2021-08-26 10:56:00|270.1|270|270.1|270|270.1|270|270.1|270|1661
1629975370000|2021-08-26 10:56:10|270.2||270.1||270.2||270.1||0
1629975390000|2021-08-26 10:56:30|270|269.9|270.1|269.9|270.1|270|270|269.9|52241
1629975400000|2021-08-26 10:56:40||270||270||270||270|0
1629975420000|2021-08-26 10:57:00|270.2|270.1|270.2|270.1|270.3|270.1|270.2|270.1|5510
1629975430000|2021-08-26 10:57:10|270.3||270.3||270.3||270.3||0
1629975450000|2021-08-26 10:57:30|270.2|270.2|270.3|270.1|270.3|270.2|270.2|270.1|433
1629975480000|2021-08-26 10:58:00|270.2||270.3||270.3||270.2||0
1629975510000|2021-08-26 10:58:30||270.2||270.1||270.2||270.1|2516
1629975530000|2021-08-26 10:58:50|270.2||270.2||270.2||270.2||0
1629975540000|2021-08-26 10:59:00||270||270.1||270.1||270|0
1629975580000|2021-08-26 10:59:40|270.1|270|270.2|270.1|270.2|270.1|270.1|270|5487
1629975620000|2021-08-26 11:00:20|||||||||3266
1629975690000|2021-08-26 11:01:30||270||270.1||270.1||270|3271
1629975710000|2021-08-26 11:01:50||270||270.1||270.1||270|0
1629975730000|2021-08-26 11:02:10|270.1|270|270.1|270|270.2|270.1|270.1|270|9058
1629975810000|2021-08-26 11:03:30|270|269.9|270.1|269.9|270.1|270|270|269.9|3230
1629975820000|2021-08-26 11:03:40||270||270||270||270|0
1629975920000|2021-08-26 11:05:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|9170
1629975930000|2021-08-26 11:05:30||270||270||270||270|3201
1629975960000|2021-08-26 11:06:00||270.1||270.1||270.1||270.1|0
1629975980000|2021-08-26 11:06:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|452
1629976080000|2021-08-26 11:08:00|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|7595
1629976110000|2021-08-26 11:08:30||270.1||270.2||270.2||270.1|0
1629976120000|2021-08-26 11:08:40|||||||||2797
1629976130000|2021-08-26 11:08:50||270.1||270.1||270.1||270.1|0
1629976170000|2021-08-26 11:09:30||270.2||270.2||270.2||270.2|0
1629976200000|2021-08-26 11:10:00|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|8887
1629976280000|2021-08-26 11:11:20|||||||||2286
1629976500000|2021-08-26 11:15:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|10168
1629976610000|2021-08-26 11:16:50|||||||||1376
1629976700000|2021-08-26 11:18:20|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|8755
1629976710000|2021-08-26 11:18:30||270.2||270.2||270.2||270.2|0
1629976730000|2021-08-26 11:18:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|8267
1629976760000|2021-08-26 11:19:20||270.2||270.3||270.3||270.2|13342
1629976820000|2021-08-26 11:20:20|270.5|270.4|270.6|270.5|270.7|270.5|270.5|270.3|39780
1629976880000|2021-08-26 11:21:20|270.7|270.6|270.7|270.6|270.7|270.6|270.6|270.5|1838
1629976930000|2021-08-26 11:22:10||270.5||270.5||270.6||270.5|5122
1629976940000|2021-08-26 11:22:20|270.6||270.6||270.6||270.6||2140
1629976990000|2021-08-26 11:23:10|||||||||1991
1629977000000|2021-08-26 11:23:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|8609
1629977030000|2021-08-26 11:23:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|1982
1629977040000|2021-08-26 11:24:00|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|1698
1629977110000|2021-08-26 11:25:10|||||||||2947
1629977150000|2021-08-26 11:25:50|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|12847
1629977160000|2021-08-26 11:26:00||270.4||270.4||270.4||270.4|0
1629977190000|2021-08-26 11:26:30|270.5|270.3|270.4|270.3|270.5|270.3|270.4|270.3|14245
1629977200000|2021-08-26 11:26:40|270.5||270.4||270.5||270.4||0
1629977210000|2021-08-26 11:26:50|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|4127
1629977290000|2021-08-26 11:28:10||270.5||270.5||270.5||270.5|0
1629977300000|2021-08-26 11:28:20|||||||||1000
1629977320000|2021-08-26 11:28:40|270.7|270.6|270.5|270.4|270.7|270.6|270.5|270.4|14743
1629977330000|2021-08-26 11:28:50|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|4482
1629977340000|2021-08-26 11:29:00|270.5|270.5|270.6|270.5|270.6|270.5|270.5|270.5|0
1629977350000|2021-08-26 11:29:10||270.4||270.5||270.5||270.4|1449
1629977370000|2021-08-26 11:29:30|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|3344
1629977410000|2021-08-26 11:30:10|270.7|270.5|270.7|270.6|270.7|270.6|270.7|270.5|7188
1629977420000|2021-08-26 11:30:20|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|7327
1629977450000|2021-08-26 11:30:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|5190
1629977460000|2021-08-26 11:31:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|1702
1629977480000|2021-08-26 11:31:20|||||||||1109
1629977510000|2021-08-26 11:31:50|||||||||1109
1629977530000|2021-08-26 11:32:10|270.8||270.8||270.8||270.8||5355
1629977560000|2021-08-26 11:32:40|270.9|270.7|270.9|270.8|271|270.9|270.9|270.7|65864
1629977570000|2021-08-26 11:32:50|271|270.9|270.9|270.8|271|270.9|270.9|270.8|18618
1629977580000|2021-08-26 11:33:00|271|270.9|271|270.8|271|270.9|270.9|270.8|10162
1629977600000|2021-08-26 11:33:20|270.9|270.7|270.8|270.6|270.9|270.8|270.8|270.6|17612
1629977620000|2021-08-26 11:33:40|270.7|270.7|270.8|270.6|270.8|270.7|270.7|270.6|10880
1629977640000|2021-08-26 11:34:00|270.7|270.7|270.8|270.6|270.8|270.7|270.7|270.6|8059
1629977750000|2021-08-26 11:35:50|270.7||270.8||270.8||270.7||4179
1629977780000|2021-08-26 11:36:20|270.7|270.7|270.8|270.7|270.8|270.7|270.7|270.7|3523
1629977820000|2021-08-26 11:37:00|270.9|270.8|271|270.9|271|270.9|270.9|270.7|20130
1629977840000|2021-08-26 11:37:20|271.1|271|271|270.8|271.1|271|270.9|270.8|15120
1629977850000|2021-08-26 11:37:30|270.9||270.9||270.9||270.9||0
1629977860000|2021-08-26 11:37:40|||||||||1108
1629977980000|2021-08-26 11:39:40|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|6744
1629978000000|2021-08-26 11:40:00||270.8||270.8||270.8||270.8|0
1629978040000|2021-08-26 11:40:40|271.1|271|271|270.9|271.1|271|270.9|270.8|126804
1629978060000|2021-08-26 11:41:00|271.1|271|271.1|270.9|271.1|271|271.1|270.9|6272
1629978070000|2021-08-26 11:41:10|271|271|271.1|271|271.1|271|271|270.9|1889
1629978080000|2021-08-26 11:41:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|798
1629978090000|2021-08-26 11:41:30|||||||||1500
1629978110000|2021-08-26 11:41:50||271||271.1||271.1||271|1107
1629978120000|2021-08-26 11:42:00|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|6480
1629978160000|2021-08-26 11:42:40|271.2|271.2|271.3|271.1|271.3|271.2|271.2|271.1|20692
1629978170000|2021-08-26 11:42:50|271.2|271.2|271.2|271.1|271.2|271.2|271.2|271.1|2849
1629978180000|2021-08-26 11:43:00|271.3||271.3||271.3||271.3||981
1629978190000|2021-08-26 11:43:10||271.2||271.2||271.2||271.2|0
1629978200000|2021-08-26 11:43:20|||||||||3791
1629978210000|2021-08-26 11:43:30||271.1||271.1||271.1||271.1|3062
1629978230000|2021-08-26 11:43:50|271.2||271.2||271.2||271.2||0
1629978240000|2021-08-26 11:44:00|271.3|271|271.3|271.2|271.3|271.2|271.3|271|21111
1629978270000|2021-08-26 11:44:30|||||||||1581
1629978280000|2021-08-26 11:44:40|271.2|271.1|271.3|271.1|271.3|271.2|271.2|271.1|8878
1629978290000|2021-08-26 11:44:50|271.2|271|271.1|271|271.2|271|271.1|271|2600
1629978300000|2021-08-26 11:45:00|271.2||271.2||271.2||271.2||8503
1629978340000|2021-08-26 11:45:40|271.1|270.9|271|270.9|271.1|270.9|271|270.8|1291
1629978360000|2021-08-26 11:46:00|||||||||2797
1629978380000|2021-08-26 11:46:20|271.1|271|271|270.9|271.1|271|271|270.9|18212
1629978440000|2021-08-26 11:47:20|271.1|271|271.1|271|271.1|271|271.1|271|1982
1629978480000|2021-08-26 11:48:00|271|270.9|271|270.9|271|270.9|271|270.9|4491
1629978510000|2021-08-26 11:48:30|271.1|271|271.1|270.9|271.1|271|271.1|270.9|2909
1629978650000|2021-08-26 11:50:50|271||271||271||271||0
1629978740000|2021-08-26 11:52:20|271.1|271|271.1|271|271.1|271|271.1|271|5668
1629978800000|2021-08-26 11:53:20|271|270.9|271.1|270.9|271.1|270.9|271|270.9|16706
1629978810000|2021-08-26 11:53:30||271||270.9||271||270.9|2610
1629978840000|2021-08-26 11:54:00||271||271||271||271|0
1629978850000|2021-08-26 11:54:10|271.2||271.2||271.2||271.1||5244
1629978860000|2021-08-26 11:54:20||271.1||271.1||271.1||271.1|0
1629978890000|2021-08-26 11:54:50|271.1|271|271.1|271|271.1|271|271.1|271|3893
1629978920000|2021-08-26 11:55:20|||||||||6251
1629978980000|2021-08-26 11:56:20|271|270.9|270.9|270.8|271|270.9|270.9|270.8|42197
1629978990000|2021-08-26 11:56:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.6|1261
1629979020000|2021-08-26 11:57:00|||||||||1109
1629979040000|2021-08-26 11:57:20|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|8969
1629979060000|2021-08-26 11:57:40||270.8||270.7||270.8||270.7|0
1629979080000|2021-08-26 11:58:00|270.8|270.8|270.9|270.8|270.9|270.8|270.8|270.7|9078
1629979090000|2021-08-26 11:58:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|2940
1629979100000|2021-08-26 11:58:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|39
1629979110000|2021-08-26 11:58:30|270.8||270.8||270.8||270.8||1454
1629979210000|2021-08-26 12:00:10|270.7|270.7|270.8|270.7|270.9|270.7|270.7|270.7|10000
1629979220000|2021-08-26 12:00:20|270.7|270.6|270.8|270.6|270.8|270.7|270.7|270.6|8905
1629979240000|2021-08-26 12:00:40||270.7||270.7||270.7||270.7|0
1629979260000|2021-08-26 12:01:00|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|9291
1629979310000|2021-08-26 12:01:50|270.7|270.6|270.8|270.6|270.8|270.7|270.7|270.6|20164
1629979380000|2021-08-26 12:03:00|270.7||270.7||270.7||270.7||0
1629979390000|2021-08-26 12:03:10|270.8|270.7|270.8|270.6|270.8|270.7|270.7|270.6|11053
1629979400000|2021-08-26 12:03:20||270.7||270.7||270.7||270.7|0
1629979420000|2021-08-26 12:03:40||270.6||270.6||270.6||270.6|0
1629979450000|2021-08-26 12:04:10||270.7||270.7||270.7||270.7|0
1629979460000|2021-08-26 12:04:20|270.9||270.9||270.9||270.9||3957
1629979470000|2021-08-26 12:04:30||270.8||270.8||270.8||270.8|0
1629979480000|2021-08-26 12:04:40|270.8|270.7|270.8|270.7|270.8|270.8|270.8|270.7|6984
1629979530000|2021-08-26 12:05:30|||||||||1109
1629979670000|2021-08-26 12:07:50|||||||||3000
1629979760000|2021-08-26 12:09:20|270.7|270.6|270.7|270.6|270.8|270.7|270.7|270.6|15078
1629979800000|2021-08-26 12:10:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|4387
1629979810000|2021-08-26 12:10:10|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|11102
1629979820000|2021-08-26 12:10:20|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|0
1629979870000|2021-08-26 12:11:10||270.8||270.8||270.8||270.8|0
1629979880000|2021-08-26 12:11:20||270.7||270.7||270.7||270.7|0
1629979890000|2021-08-26 12:11:30||270.8||270.8||270.8||270.8|0
1629979920000|2021-08-26 12:12:00|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|7420
1629979970000|2021-08-26 12:12:50|271|270.9|270.9|270.8|271|270.9|270.9|270.8|16654
1629980030000|2021-08-26 12:13:50|||||||||2453
1629980100000|2021-08-26 12:15:00|271||271||271||270.9||5500
1629980120000|2021-08-26 12:15:20|270.9||271||271||270.9||0
1629980130000|2021-08-26 12:15:30|270.9||271||271||270.9||0
1629980170000|2021-08-26 12:16:10|270.9||270.9||270.9||270.9||6983
1629980180000|2021-08-26 12:16:20|271|270.9|271|270.9|271|270.9|271|270.9|1163
1629980230000|2021-08-26 12:17:10|||||||||666
1629980460000|2021-08-26 12:21:00|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|40996
1629980590000|2021-08-26 12:23:10||270.6||270.7||270.7||270.6|0
1629980640000|2021-08-26 12:24:00|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|1405
1629980670000|2021-08-26 12:24:30||270.8||270.8||270.8||270.8|0
1629980840000|2021-08-26 12:27:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|14374
1629980990000|2021-08-26 12:29:50||270.6||270.7||270.7||270.6|6576
1629981000000|2021-08-26 12:30:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|8268
1629981300000|2021-08-26 12:35:00|270.6|270.5|270.4|270.3|270.6|270.5|270.4|270.3|16589
1629981310000|2021-08-26 12:35:10|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|1426
1629981370000|2021-08-26 12:36:10|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|8216
1629981430000|2021-08-26 12:37:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|7699
1629981440000|2021-08-26 12:37:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|10636
1629981450000|2021-08-26 12:37:30|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|6532
1629981490000|2021-08-26 12:38:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|10103
1629981550000|2021-08-26 12:39:10|270.6|270.5|270.6|270.4|270.6|270.5|270.5|270.4|7496
1629981560000|2021-08-26 12:39:20|270.5||270.5||270.5||270.5||0
1629981600000|2021-08-26 12:40:00|270.6|270.5|270.6|270.5|270.6|270.5|270.5|270.5|0
1629981650000|2021-08-26 12:40:50|||||||||2564
1629981700000|2021-08-26 12:41:40||270.4||270.5||270.5||270.4|0
1629981780000|2021-08-26 12:43:00||270.4||270.5||270.5||270.4|0
1629981840000|2021-08-26 12:44:00|||||||||345
1629981930000|2021-08-26 12:45:30|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|3851
1629981950000|2021-08-26 12:45:50||270.6||270.6||270.6||270.6|0
1629981960000|2021-08-26 12:46:00|270.8||270.8||270.8||270.8||0
1629981970000|2021-08-26 12:46:10||270.7||270.6||270.7||270.6|0
1629981980000|2021-08-26 12:46:20||270.7||270.7||270.7||270.7|0
1629982000000|2021-08-26 12:46:40|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|21888
1629982010000|2021-08-26 12:46:50|270.6||270.6||270.6||270.6||100
1629982110000|2021-08-26 12:48:30||270.4||270.5||270.5||270.4|8964
1629982130000|2021-08-26 12:48:50||270.4||270.5||270.5||270.4|0
1629982140000|2021-08-26 12:49:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|6
1629982160000|2021-08-26 12:49:20|||||||||1091
1629982230000|2021-08-26 12:50:30|||||||||2477
1629982260000|2021-08-26 12:51:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|21176
1629982330000|2021-08-26 12:52:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|0
1629982340000|2021-08-26 12:52:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|1294
1629982350000|2021-08-26 12:52:30|270.7||270.6||270.7||270.6||4796
1629982370000|2021-08-26 12:52:50||270.4||270.5||270.5||270.4|0
1629982390000|2021-08-26 12:53:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|11681
1629982420000|2021-08-26 12:53:40|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|19152
1629982430000|2021-08-26 12:53:50|270.6||270.6||270.6||270.6||0
1629982450000|2021-08-26 12:54:10|270.7||270.6||270.7||270.6||0
1629982460000|2021-08-26 12:54:20|270.7||270.6||270.7||270.6||0
1629982470000|2021-08-26 12:54:30|270.7||270.6||270.7||270.6||0
1629982620000|2021-08-26 12:57:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|11746
1629982660000|2021-08-26 12:57:40||270.3||270.4||270.4||270.3|2548
1629982700000|2021-08-26 12:58:20|||||||||1226
1629982790000|2021-08-26 12:59:50|||||||||1026
1629982810000|2021-08-26 13:00:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.4|15213
1629982820000|2021-08-26 13:00:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.5|0
1629982870000|2021-08-26 13:01:10|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|4152
1629982880000|2021-08-26 13:01:20|270.7||270.7||270.7||270.7||0
1629982990000|2021-08-26 13:03:10|||||||||2503
1629983220000|2021-08-26 13:07:00|||||||||8389
1629983250000|2021-08-26 13:07:30|||||||||2161
1629983310000|2021-08-26 13:08:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|21082
1629983400000|2021-08-26 13:10:00|270.7|270.6|270.7|270.6|270.7|270.6|270.6|270.6|2488
1629983410000|2021-08-26 13:10:10||270.5||270.5||270.5||270.5|0
1629983440000|2021-08-26 13:10:40|270.6||270.6||270.6||270.6||0
1629983450000|2021-08-26 13:10:50|270.7||270.7||270.7||270.7||0
1629983470000|2021-08-26 13:11:10|270.6||270.6||270.6||270.6||0
1629983480000|2021-08-26 13:11:20|270.7||270.7||270.7||270.7||0
1629983500000|2021-08-26 13:11:40|270.6||270.6||270.6||270.6||0
1629983530000|2021-08-26 13:12:10|270.7||270.7||270.7||270.7||2679
1629983560000|2021-08-26 13:12:40|270.6||270.6||270.6||270.6||0
1629983670000|2021-08-26 13:14:30|270.7||270.7||270.7||270.6||0
1629983680000|2021-08-26 13:14:40|270.6||270.6||270.7||270.6||0
1629983700000|2021-08-26 13:15:00|270.7||270.7||270.7||270.6||0
1629983710000|2021-08-26 13:15:10|270.6||270.6||270.7||270.6||0
1629983720000|2021-08-26 13:15:20|270.7||270.7||270.7||270.7||0
1629983740000|2021-08-26 13:15:40|270.6||270.7||270.7||270.6||0
1629983750000|2021-08-26 13:15:50|270.6||270.6||270.7||270.6||0
1629983760000|2021-08-26 13:16:00|270.7||270.6||270.7||270.6||0
1629983770000|2021-08-26 13:16:10|||||||||830
1629983820000|2021-08-26 13:17:00|270.7||270.7||270.7||270.7||0
1629983830000|2021-08-26 13:17:10||270.6||270.6||270.6||270.6|0
1629983960000|2021-08-26 13:19:20|||||||||5067
1629983970000|2021-08-26 13:19:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|28683
1629983990000|2021-08-26 13:19:50|270.7|270.4|270.6|270.5|270.7|270.5|270.6|270.4|818
1629984000000|2021-08-26 13:20:00|270.7||270.7||270.7||270.6||0
1629984030000|2021-08-26 13:20:30|270.6|270.6|270.6|270.5|270.7|270.6|270.6|270.5|2264
1629984140000|2021-08-26 13:22:20||270.4||270.4||270.5||270.4|0
1629984170000|2021-08-26 13:22:50||270.5||270.5||270.5||270.5|0
1629984600000|2021-08-26 13:30:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.5|35301
1629984660000|2021-08-26 13:31:00|270.8||270.8||270.8||270.8||1294
1629984670000|2021-08-26 13:31:10|270.7|270.7|270.7|270.6|270.7|270.7|270.7|270.6|5455
1629984680000|2021-08-26 13:31:20|||||||||16213
1629984900000|2021-08-26 13:35:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|11357
1629984940000|2021-08-26 13:35:40|270.7|270.6|270.7|270.6|270.7|270.7|270.7|270.6|52791
1629985060000|2021-08-26 13:37:40|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|5871
1629985200000|2021-08-26 13:40:00|270.6|270.5|270.6|270.5|270.6|270.6|270.6|270.5|47043
1629985210000|2021-08-26 13:40:10|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|14183
1629985220000|2021-08-26 13:40:20|||||||||1050
1629985350000|2021-08-26 13:42:30|||||||||1450
1629985600000|2021-08-26 13:46:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|10683
1629985650000|2021-08-26 13:47:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|13290
1629985720000|2021-08-26 13:48:40|271|270.8|270.9|270.8|271|270.8|270.9|270.7|66359
1629985740000|2021-08-26 13:49:00|271|270.9|271|270.9|271|270.9|271|270.9|460
1629985750000|2021-08-26 13:49:10|271.1||271||271.1||271||4042
1629985760000|2021-08-26 13:49:20|270.9|270.8|270.9|270.8|270.9|270.9|270.9|270.8|38850
1629985840000|2021-08-26 13:50:40|270.8|270.7|270.9|270.7|270.9|270.8|270.8|270.7|13354
1629985860000|2021-08-26 13:51:00||270.8||270.8||270.8||270.8|0
1629985930000|2021-08-26 13:52:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|13929
1629985950000|2021-08-26 13:52:30|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|6832
1629985980000|2021-08-26 13:53:00|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|11290
1629985990000|2021-08-26 13:53:10|270.7||270.7||270.7||270.7||0
1629986000000|2021-08-26 13:53:20|||||||||563
1629986030000|2021-08-26 13:53:50|270.8||270.8||270.8||270.7||0
1629986040000|2021-08-26 13:54:00||270.7||270.7||270.7||270.7|6421
1629986060000|2021-08-26 13:54:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|5241
1629986160000|2021-08-26 13:56:00|270.8|270.7|270.8|270.7|270.8|270.8|270.8|270.7|22035
1629986170000|2021-08-26 13:56:10||270.6||270.7||270.7||270.6|0
1629986180000|2021-08-26 13:56:20||270.6||270.6||270.6||270.6|0
1629986200000|2021-08-26 13:56:40|270.7|270.7|270.8|270.7|270.8|270.7|270.7|270.6|2500
1629986210000|2021-08-26 13:56:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|0
1629986220000|2021-08-26 13:57:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|8007
1629986230000|2021-08-26 13:57:10||270.6||270.6||270.7||270.6|0
1629986270000|2021-08-26 13:57:50|270.7|270.7|270.7|270.6|270.7|270.7|270.7|270.6|0
1629986290000|2021-08-26 13:58:10|||||||||255
1629986320000|2021-08-26 13:58:40|||||||||2
1629986360000|2021-08-26 13:59:20||270.5||270.6||270.6||270.5|15932
1629986370000|2021-08-26 13:59:30|270.6|270.5|270.6|270.5|270.6|270.6|270.6|270.5|4507
1629986380000|2021-08-26 13:59:40||270.4||270.5||270.5||270.4|0
1629986490000|2021-08-26 14:01:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|21032
1629986620000|2021-08-26 14:03:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|41539
1629986670000|2021-08-26 14:04:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|6308
1629986770000|2021-08-26 14:06:10|270.6|270.5|270.7|270.5|270.7|270.6|270.6|270.5|31549
1629986780000|2021-08-26 14:06:20|270.6|270.4|270.6|270.4|270.6|270.4|270.5|270.4|4828
1629986830000|2021-08-26 14:07:10|270.5|270.5|270.5|270.4|270.5|270.5|270.5|270.4|2500
1629986850000|2021-08-26 14:07:30|||||||||790
1629986910000|2021-08-26 14:08:30|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|16954
1629987010000|2021-08-26 14:10:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|8265
1629987090000|2021-08-26 14:11:30|||||||||10502
1629987230000|2021-08-26 14:13:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|27551
1629987240000|2021-08-26 14:14:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|8184
1629987350000|2021-08-26 14:15:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|4302
1629987580000|2021-08-26 14:19:40|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|27774
1629987600000|2021-08-26 14:20:00|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|10341
1629987620000|2021-08-26 14:20:20|270.5|270.4|270.5|270.4|270.6|270.4|270.5|270.4|37000
1629987710000|2021-08-26 14:21:50||270.3||270.3||270.3||270.3|0
1629987760000|2021-08-26 14:22:40||270.4||270.4||270.4||270.4|0
1629987780000|2021-08-26 14:23:00|270.6||270.5||270.6||270.5||0
1629987840000|2021-08-26 14:24:00|270.6|270.5|270.6|270.4|270.7|270.5|270.6|270.4|10871
1629987850000|2021-08-26 14:24:10|270.5||270.5||270.5||270.5||0
1629987910000|2021-08-26 14:25:10|270.6||270.5||270.6||270.5||0
1629987940000|2021-08-26 14:25:40|||||||||5791
1629987960000|2021-08-26 14:26:00|270.4|270.3|270.4|270.3|270.4|270.4|270.4|270.3|20055
1629987970000|2021-08-26 14:26:10|270.5||270.4||270.5||270.4||0
1629987990000|2021-08-26 14:26:30|270.3|270.2|270.2|270.1|270.3|270.3|270.2|270.1|13701
1629988000000|2021-08-26 14:26:40||270||270.1||270.1||270|0
1629988010000|2021-08-26 14:26:50||270||270||270||270|0
1629988020000|2021-08-26 14:27:00|270.1|270.1|270.1|270|270.1|270.1|270.1|270|0
1629988030000|2021-08-26 14:27:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|2978
1629988040000|2021-08-26 14:27:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|2992
1629988050000|2021-08-26 14:27:30|270.4||270.4||270.4||270.3||0
1629988060000|2021-08-26 14:27:40|270.3|270.3|270.4|270.2|270.4|270.3|270.3|270.2|2110
1629988090000|2021-08-26 14:28:10||270.3||270.3||270.3||270.3|0
1629988110000|2021-08-26 14:28:30|||||||||100
1629988150000|2021-08-26 14:29:10|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|1828
1629988180000|2021-08-26 14:29:40|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|9906
1629988190000|2021-08-26 14:29:50|270.3|270.1|270.3|270.2|270.3|270.2|270.3|270.1|7
1629988260000|2021-08-26 14:31:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|0
1629988280000|2021-08-26 14:31:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|5461
1629988290000|2021-08-26 14:31:30|270.4||270.4||270.4||270.4||0
1629988300000|2021-08-26 14:31:40|270.3||270.3||270.3||270.3||0
1629988340000|2021-08-26 14:32:20|270.2|270.1|270.3|270.2|270.3|270.2|270.2|270.1|14191
1629988350000|2021-08-26 14:32:30||270.1||270.2||270.2||270.1|0
1629988370000|2021-08-26 14:32:50|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|6418
1629988380000|2021-08-26 14:33:00||270.2||270.2||270.2||270.2|0
1629988390000|2021-08-26 14:33:10||270.1||270.2||270.2||270.1|0
1629988440000|2021-08-26 14:34:00||270.1||270.2||270.2||270.1|2944
1629988470000|2021-08-26 14:34:30||270.1||270.2||270.2||270.1|4616
1629988530000|2021-08-26 14:35:30|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|33974
1629988540000|2021-08-26 14:35:40||270.4||270.4||270.4||270.4|0
1629988560000|2021-08-26 14:36:00|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|1082
1629988570000|2021-08-26 14:36:10||270.4||270.4||270.4||270.3|0
1629988580000|2021-08-26 14:36:20|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|0
1629988640000|2021-08-26 14:37:20|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|15143
1629988650000|2021-08-26 14:37:30|270.4||270.4||270.4||270.4||0
1629988690000|2021-08-26 14:38:10||270.2||270.3||270.3||270.2|0
1629988740000|2021-08-26 14:39:00|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|20381
1629988750000|2021-08-26 14:39:10||270.2||270.2||270.2||270.2|0
1629988760000|2021-08-26 14:39:20|||||||||1328
1629988800000|2021-08-26 14:40:00||270.1||270.1||270.1||270.1|0
1629988810000|2021-08-26 14:40:10|270.4|270.2|270.4|270.2|270.4|270.3|270.3|270.2|0
1629988820000|2021-08-26 14:40:20|270.5|270.3|270.5|270.4|270.5|270.4|270.4|270.3|21245
1629988830000|2021-08-26 14:40:30|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|11099
1629988870000|2021-08-26 14:41:10|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|10194
1629988880000|2021-08-26 14:41:20|||||||||2089
1629988980000|2021-08-26 14:43:00|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.2|53555
1629989000000|2021-08-26 14:43:20||270.3||270.4||270.4||270.3|0
1629989010000|2021-08-26 14:43:30|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|479
1629989120000|2021-08-26 14:45:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|29120
1629989140000|2021-08-26 14:45:40|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|7945
1629989150000|2021-08-26 14:45:50|270.6||270.6||270.6||270.6||0
1629989170000|2021-08-26 14:46:10|||||||||900
1629989190000|2021-08-26 14:46:30|270.7||270.7||270.7||270.7||0
1629989200000|2021-08-26 14:46:40||270.6||270.6||270.6||270.6|0
1629989430000|2021-08-26 14:50:30|270.6|270.5|270.6|270.5|270.6|270.6|270.6|270.5|45806
1629989470000|2021-08-26 14:51:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|12786
1629989480000|2021-08-26 14:51:20|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|14777
1629989490000|2021-08-26 14:51:30|270.3||270.3||270.3||270.3||0
1629989510000|2021-08-26 14:51:50|||||||||268
1629989630000|2021-08-26 14:53:50|||||||||2
1629989770000|2021-08-26 14:56:10|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|14498
1629989830000|2021-08-26 14:57:10||270.1||270.2||270.2||270.1|37137
1629989840000|2021-08-26 14:57:20||270.1||270.1||270.2||270.1|2905
1629989850000|2021-08-26 14:57:30||270.2||270.1||270.2||270.1|0
1629989860000|2021-08-26 14:57:40||270.2||270.2||270.2||270.2|0
1629989890000|2021-08-26 14:58:10||270.1||270.2||270.2||270.1|0
1629989920000|2021-08-26 14:58:40|||||||||17
1629990000000|2021-08-26 15:00:00|270.2|270.1|270.2|270.1|270.3|270.1|270.2|270.1|3767
1629990010000|2021-08-26 15:00:10|||||||||691
1629990070000|2021-08-26 15:01:10|||||||||3900
1629990310000|2021-08-26 15:05:10|||||||||85
1629990360000|2021-08-26 15:06:00|||||||||2173
1629990390000|2021-08-26 15:06:30|270.1|270|270.2|270|270.2|270.1|270.1|270|75278
1629990400000|2021-08-26 15:06:40||270.1||270.1||270.1||270.1|0
1629990420000|2021-08-26 15:07:00|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|56784
1629990440000|2021-08-26 15:07:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|10122
1629990450000|2021-08-26 15:07:30||270.3||270.3||270.3||270.3|2004
1629990490000|2021-08-26 15:08:10|270.4|270.4|270.4|270.3|270.4|270.4|270.4|270.3|2500
1629990530000|2021-08-26 15:08:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|20117
1629990580000|2021-08-26 15:09:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|22374
1629990590000|2021-08-26 15:09:50|270.5||270.5||270.5||270.5||0
1629990600000|2021-08-26 15:10:00|270.4||270.4||270.4||270.4||0
1629990620000|2021-08-26 15:10:20|270.5||270.5||270.5||270.5||0
1629990630000|2021-08-26 15:10:30|270.4||270.4||270.4||270.4||0
1629990670000|2021-08-26 15:11:10|270.5||270.4||270.5||270.4||0
1629990680000|2021-08-26 15:11:20|270.5||270.5||270.5||270.5||0
1629990710000|2021-08-26 15:11:50||270.4||270.3||270.4||270.3|0
1629990740000|2021-08-26 15:12:20||270.4||270.4||270.4||270.4|0
1629990900000|2021-08-26 15:15:00|270.6|270.4|270.5|270.3|270.6|270.4|270.5|270.3|0
1629990910000|2021-08-26 15:15:10|270.6|270.4|270.5|270.3|270.6|270.4|270.5|270.3|0
1629990920000|2021-08-26 15:15:20|270.6|270.4|270.5|270.3|270.6|270.4|270.5|270.3|0
1629990930000|2021-08-26 15:15:30|270.6|270.4|270.6|270.4|270.6|270.4|270.6|270.4|0
1629990950000|2021-08-26 15:15:50|270.5|270.3|270.5|270.3|270.6|270.4|270.5|270.3|0
1629990960000|2021-08-26 15:16:00|270.6|270.4|270.6|270.4|270.6|270.4|270.6|270.4|0
1629990970000|2021-08-26 15:16:10|270.5|270.3|270.6|270.4|270.6|270.4|270.5|270.3|0
1629990980000|2021-08-26 15:16:20|270.5|270.3|270.6|270.4|270.6|270.4|270.5|270.3|0
1629990990000|2021-08-26 15:16:30|270.5|270.3|270.6|270.4|270.6|270.4|270.5|270.3|0
1629991000000|2021-08-26 15:16:40|270.5|270.3|270.5|270.3|270.6|270.4|270.5|270.3|0
1629991010000|2021-08-26 15:16:50|270.6|270.4|270.6|270.4|270.6|270.4|270.6|270.4|0
1629991020000|2021-08-26 15:17:00|270.5|270.3|270.6|270.4|270.6|270.4|270.5|270.3|0
1629991030000|2021-08-26 15:17:10|270.5|270.3|270.6|270.4|270.6|270.4|270.5|270.3|0
1629991040000|2021-08-26 15:17:20|270.5|270.3|270.5|270.3|270.5|270.3|270.5|270.3|0
1629991050000|2021-08-26 15:17:30|270.6|270.4|270.5|270.3|270.6|270.4|270.5|270.3|0
1629991060000|2021-08-26 15:17:40|270.6|270.4|270.4|270.2|270.6|270.4|270.4|270.2|2030
1629991070000|2021-08-26 15:17:50|270.5|270.3|270.5|270.3|270.5|270.3|270.4|270.2|0
1629991080000|2021-08-26 15:18:00|270.4|270.2|270.4|270.2|270.5|270.3|270.4|270.2|0
1629991090000|2021-08-26 15:18:10|270.5|270.3|270.6|270.4|270.6|270.4|270.4|270.2|4094
1629991100000|2021-08-26 15:18:20|270.5|270.3|270.6|270.4|270.6|270.4|270.5|270.3|2314
1629991110000|2021-08-26 15:18:30|270.5|270.3|270.6|270.4|270.6|270.4|270.5|270.3|0
1629991120000|2021-08-26 15:18:40|270.5|270.3|270.5|270.3|270.5|270.3|270.5|270.3|0
1629991130000|2021-08-26 15:18:50|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|0
1629991140000|2021-08-26 15:19:00|270.5|270.3|270.5|270.3|270.5|270.3|270.5|270.3|0
1629991150000|2021-08-26 15:19:10|270.4|270.2|270.5|270.3|270.5|270.3|270.4|270.2|0
1629991160000|2021-08-26 15:19:20|270.4|270.2|270.5|270.3|270.5|270.3|270.4|270.2|0
1629991180000|2021-08-26 15:19:40|270.4|270.2|270.4|270.2|270.5|270.3|270.4|270.2|0
1629991190000|2021-08-26 15:19:50|270.5|270.3|270.5|270.3|270.5|270.3|270.4|270.2|0
1629991200000|2021-08-26 15:20:00|270.4|270.2|270.4|270.2|270.5|270.3|270.4|270.2|0
1629991210000|2021-08-26 15:20:10|270.5|270.3|270.4|270.2|270.5|270.3|270.4|270.2|0
1629991220000|2021-08-26 15:20:20|270.5|270.3|270.4|270.2|270.5|270.3|270.4|270.2|0
1629991230000|2021-08-26 15:20:30|270.5|270.3|270.5|270.3|270.6|270.4|270.5|270.3|0
1629991240000|2021-08-26 15:20:40|270.6|270.2|270.6|270.3|270.6|270.3|270.6|270.2|0
1629991250000|2021-08-26 15:20:50|270.5|270.4|270.5|270.3|270.6|270.4|270.5|270.3|0
1629991260000|2021-08-26 15:21:00|270.6|270.4|270.6|270.4|270.6|270.4|270.5|270.3|0
1629991270000|2021-08-26 15:21:10|270.5|270.3|270.5|270.3|270.5|270.3|270.5|270.3|0
1629991280000|2021-08-26 15:21:20|270.6|270.4|270.5|270.3|270.6|270.4|270.5|270.3|0
1629991300000|2021-08-26 15:21:40|270.6|270.2|270.4|270.2|270.6|270.2|270.4|270.2|0
1629991310000|2021-08-26 15:21:50|270.5|270.3|270.5|270.3|270.5|270.3|270.4|270.2|0
1629991320000|2021-08-26 15:22:00|270.4|270.2|270.4|270.2|270.5|270.3|270.4|270.2|0
1629991330000|2021-08-26 15:22:10|270.5|270.3|270.5|270.3|270.5|270.3|270.4|270.2|0
1629991340000|2021-08-26 15:22:20|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|0
1629991350000|2021-08-26 15:22:30|270.5|270.3|270.5|270.3|270.5|270.3|270.5|270.3|0
1629991380000|2021-08-26 15:23:00|270.4|270.2|270.4|270.2|270.5|270.3|270.4|270.2|0
1629991390000|2021-08-26 15:23:10|270.5|270.3|270.5|270.3|270.5|270.3|270.4|270.2|0
1629991400000|2021-08-26 15:23:20|270.4|270.2|270.5|270.3|270.5|270.3|270.4|270.2|0
1629991430000|2021-08-26 15:23:50|270.4|270.2|270.4|270.2|270.5|270.3|270.4|270.2|0
1629991440000|2021-08-26 15:24:00|270.5|270.3|270.5|270.2|270.5|270.3|270.4|270.1|2500
1629991450000|2021-08-26 15:24:10|270.4||270.5||270.5||270.4||0
1629991460000|2021-08-26 15:24:20|270.4|270.1|270.4|270.1|270.4|270.1|270.4|270.1|0
1629991470000|2021-08-26 15:24:30|270.5|270.2|270.5|270.2|270.5|270.2|270.5|270.2|0
1629991490000|2021-08-26 15:24:50|270.4|270.1|270.5|270.2|270.5|270.2|270.4|270.1|0
1629991500000|2021-08-26 15:25:00|270.4|270.1|270.4|270.1|270.4|270.1|270.4|270.1|0
1629991510000|2021-08-26 15:25:10|270.5|270.2|270.3|270.1|270.5|270.2|270.3|270.1|0
1629991520000|2021-08-26 15:25:20|270.4|270.2|270.4|270.2|270.4|270.2|270.3|270.1|0
1629991530000|2021-08-26 15:25:30|270.3|270.1|270.4|270.2|270.4|270.2|270.3|270.1|0
1629991540000|2021-08-26 15:25:40|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|0
1629991550000|2021-08-26 15:25:50|270.4|270.2|270.3|270|270.4|270.2|270.3|270|2059
1629991560000|2021-08-26 15:26:00|270.2|270.1|270.2|270|270.2|270.1|270.2|270|0
1629991570000|2021-08-26 15:26:10|270.3|270.1|270.5|270.3|270.5|270.3|270.3|270.1|614
1629991580000|2021-08-26 15:26:20|270.4|270.1|270.5|270.2|270.5|270.2|270.4|270.1|0
1629991600000|2021-08-26 15:26:40|270.4|270.1|270.4|270.2|270.4|270.2|270.4|270.1|0
1629991610000|2021-08-26 15:26:50|270.3|270.1|270.3|270.1|270.4|270.2|270.3|270.1|0
1629991620000|2021-08-26 15:27:00|270.4|270.2|270.4|270.2|270.4|270.2|270.3|270.1|0
1629991630000|2021-08-26 15:27:10|270.3|270.1|270.4|270.2|270.4|270.2|270.3|270.1|0
1629991640000|2021-08-26 15:27:20|270.3|270.1|270.4|270.2|270.4|270.2|270.3|270.1|0
1629991650000|2021-08-26 15:27:30|270.3|270.1|270.3|270.1|270.4|270.2|270.3|270.1|0
1629991660000|2021-08-26 15:27:40|270.4|270.2|270.3|270.1|270.4|270.2|270.3|270.1|0
1629991670000|2021-08-26 15:27:50|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|0
1629991680000|2021-08-26 15:28:00|270.3|270.1|270.4|270.2|270.4|270.2|270.3|270.1|0
1629991690000|2021-08-26 15:28:10|270.2|270|270.3|270.1|270.3|270.1|270.2|270|661
1629991700000|2021-08-26 15:28:20|270.2|270|270.3|270.1|270.3|270.1|270.2|270|2500
1629991710000|2021-08-26 15:28:30|270.2|270|270.2|270|270.2|270|270.2|270|0
1629991720000|2021-08-26 15:28:40|270.3|270.1|270.3|270.1|270.4|270.1|270.2|270|276
1629991730000|2021-08-26 15:28:50|270.2|270|270.2|270|270.4|270.1|270.2|270|0
1629991740000|2021-08-26 15:29:00|270.3|270.1|270.3|270|270.3|270.1|270.3|270|0
1629991760000|2021-08-26 15:29:20|270.4|270.1|270.2|270|270.4|270.1|270.2|270|0
1629991770000|2021-08-26 15:29:30|270.3|270.1|270.2|270|270.3|270.1|270.2|270|942
1629991780000|2021-08-26 15:29:40|270.3|270.1|270.3|270|270.3|270.1|270.3|270|0
1629991790000|2021-08-26 15:29:50|270.4|270.1|270.4|270.2|270.5|270.2|270.4|270.1|106
1630047610000|2021-08-27 07:00:10|270.3|270|270.7|270.3|271|270.3|270.3|270|52377
1630047630000|2021-08-27 07:00:30|270.9|270.4|270.9|270.7|271|270.7|270.9|270.4|0
1630047640000|2021-08-27 07:00:40|270.8|270.6|270.9|270.6|270.9|270.6|270.8|270.5|8061
1630047650000|2021-08-27 07:00:50|270.8|270.5|271|270.6|271|270.8|270.8|270.5|29737
1630047660000|2021-08-27 07:01:00|270.9||270.9||270.9||270.9||0
1630047670000|2021-08-27 07:01:10|271|270.7|271|270.6|271|270.8|270.8|270.6|2409
1630047690000|2021-08-27 07:01:30||270.8||270.8||270.8||270.8|0
1630047700000|2021-08-27 07:01:40|271.2|270.9|271.2|270.9|271.3|270.9|271.2|270.9|200
1630047710000|2021-08-27 07:01:50|271.3|271|271.3|271.1|271.6|271.2|271.3|271|4558
1630047720000|2021-08-27 07:02:00|271.2|271|271.2|270.9|271.2|271|271.2|270.9|2500
1630047730000|2021-08-27 07:02:10|271.1||271.1||271.1||271.1||396
1630047740000|2021-08-27 07:02:20|271|270.8|270.7|270.4|271|270.8|270.7|270.4|27651
1630047760000|2021-08-27 07:02:40|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|0
1630047770000|2021-08-27 07:02:50|270.4|270.3|270.5|270.3|270.5|270.3|270.3|270|6081
1630047790000|2021-08-27 07:03:10|270.6|270.4|270.7|270.4|270.8|270.4|270.5|270.3|13463
1630047800000|2021-08-27 07:03:20||270.5||270.5||270.5||270.5|0
1630047810000|2021-08-27 07:03:30|270.8|270.6|271|270.7|271|270.7|270.8|270.6|2660
1630047820000|2021-08-27 07:03:40|270.9||271||271||270.9||464
1630047840000|2021-08-27 07:04:00|270.9|270.8|271.1|270.9|271.1|270.9|270.9|270.8|0
1630047860000|2021-08-27 07:04:20|271.2||271.1||271.2||271.1||2000
1630047900000|2021-08-27 07:05:00|271.2|271|271|270.8|271.2|271|271|270.8|2500
1630047920000|2021-08-27 07:05:20|270.9|270.7|270.9|270.7|270.9|270.7|270.9|270.7|0
1630047940000|2021-08-27 07:05:40|||||||||565
1630047970000|2021-08-27 07:06:10|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|0
1630047980000|2021-08-27 07:06:20|||||||||12838
1630048000000|2021-08-27 07:06:40|270.9|270.7|271|270.7|271|270.7|270.8|270.7|1159
1630048070000|2021-08-27 07:07:50|271.1|270.8|271.1|270.9|271.1|270.9|271.1|270.8|0
1630048150000|2021-08-27 07:09:10|271.2|271|271.1|270.9|271.2|271.1|271.1|270.9|8472
1630048160000|2021-08-27 07:09:20|271.2||271.2||271.2||271.2||0
1630048220000|2021-08-27 07:10:20||271.1||271||271.1||270.9|2432
1630048230000|2021-08-27 07:10:30|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|439
1630048250000|2021-08-27 07:10:50|271.2|271|271.2|271.1|271.2|271.1|271.2|271|434
1630048260000|2021-08-27 07:11:00|271.1|271|271.2|271|271.2|271.1|271.1|270.9|3272
1630048270000|2021-08-27 07:11:10|271.1||271.1||271.1||271.1||0
1630048280000|2021-08-27 07:11:20|||||||||206
1630048340000|2021-08-27 07:12:20|271|270.9|271.1|270.9|271.1|271|271|270.9|49001
1630048380000|2021-08-27 07:13:00||271||271||271||271|0
1630048400000|2021-08-27 07:13:20|271.2|271.1|271.5|271.4|271.6|271.5|271.2|271.1|140428
1630048410000|2021-08-27 07:13:30|271.6|271.3|271.6|271.4|271.6|271.4|271.5|271.3|3712
1630048430000|2021-08-27 07:13:50|271.5||271.5||271.5||271.5||733
1630048440000|2021-08-27 07:14:00|271.6||271.5||271.6||271.5||0
1630048450000|2021-08-27 07:14:10|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|9380
1630048460000|2021-08-27 07:14:20||271.3||271.3||271.3||271.3|0
1630048480000|2021-08-27 07:14:40|||||||||130
1630048490000|2021-08-27 07:14:50|271.4|271.2|271.4|271.2|271.4|271.2|271.3|271.2|11912
1630048500000|2021-08-27 07:15:00|271.3|271.1|271.2|271|271.3|271.2|271.2|271|5349
1630048520000|2021-08-27 07:15:20|271.1|271.1|271.2|271.1|271.2|271.1|271.1|271.1|5237
1630048530000|2021-08-27 07:15:30|271.3|271.2|271.3|271.2|271.4|271.2|271.3|271.1|6667
1630048540000|2021-08-27 07:15:40|271.4||271.3||271.4||271.3||0
1630048580000|2021-08-27 07:16:20|271.4||271.4||271.4||271.4||0
1630048590000|2021-08-27 07:16:30||271.3||271.3||271.3||271.3|0
1630048610000|2021-08-27 07:16:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|9563
1630048670000|2021-08-27 07:17:50|271.2|271.1|271.2|271|271.2|271.1|271.2|271|25374
1630048710000|2021-08-27 07:18:30|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|5627
1630048720000|2021-08-27 07:18:40|271.3||271.3||271.3||271.3||0
1630048780000|2021-08-27 07:19:40|||||||||351
1630048890000|2021-08-27 07:21:30|271.2|271.1|271.1|271|271.2|271.2|271.1|271|24586
1630048900000|2021-08-27 07:21:40|271.2|271.1|271.1|271|271.2|271.1|271.1|271|5734
1630048910000|2021-08-27 07:21:50|271|270.9|271.1|270.9|271.1|270.9|271|270.9|14496
1630048950000|2021-08-27 07:22:30|271|270.8|270.9|270.7|271|270.8|270.8|270.7|7759
1630049030000|2021-08-27 07:23:50|270.8|270.6|270.7|270.6|270.8|270.6|270.7|270.6|0
1630049050000|2021-08-27 07:24:10|270.6|270.5|270.6|270.5|270.7|270.5|270.6|270.5|12580
1630049070000|2021-08-27 07:24:30|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|13948
1630049110000|2021-08-27 07:25:10|270.7|270.6|270.7|270.6|270.7|270.6|270.6|270.5|6400
1630049190000|2021-08-27 07:26:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|2301
1630049370000|2021-08-27 07:29:30|270.9|270.8|271.1|270.9|271.1|270.9|270.9|270.8|31334
1630049390000|2021-08-27 07:29:50|271.2|271|271.2|271.1|271.2|271.1|271.2|271|5297
1630049410000|2021-08-27 07:30:10|271.3||271.3||271.3||271.3||0
1630049420000|2021-08-27 07:30:20|271.2|271|271|270.9|271.2|271|271|270.9|38120
1630049430000|2021-08-27 07:30:30|271.1|270.8|271|270.9|271.1|270.9|271|270.8|0
1630049440000|2021-08-27 07:30:40|271.1||271.1||271.1||271.1||855
1630049490000|2021-08-27 07:31:30||271||271||271||271|0
1630049540000|2021-08-27 07:32:20|271|270.9|271|270.9|271|270.9|271|270.9|9049
1630049650000|2021-08-27 07:34:10|270.9|270.8|271.1|271|271.1|271|270.9|270.8|23388
1630049670000|2021-08-27 07:34:30|271.2|271.1|271.2|271|271.2|271.1|271.1|271|9087
1630049780000|2021-08-27 07:36:20||271.1||271.1||271.1||271.1|20000
1630049820000|2021-08-27 07:37:00|271.1|271|271|270.9|271.1|271.1|271|270.9|30175
1630049860000|2021-08-27 07:37:40|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|5979
1630049880000|2021-08-27 07:38:00|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|11718
1630049940000|2021-08-27 07:39:00|270.9|270.8|271|270.9|271|270.9|270.9|270.8|10365
1630049950000|2021-08-27 07:39:10||270.8||270.8||270.8||270.8|0
1630049970000|2021-08-27 07:39:30||270.7||270.7||270.7||270.7|0
1630050000000|2021-08-27 07:40:00||270.8||270.8||270.8||270.8|0
1630050010000|2021-08-27 07:40:10|270.9|270.7|270.9|270.7|270.9|270.7|270.9|270.7|2632
1630050020000|2021-08-27 07:40:20|270.8|270.6|270.8|270.7|270.8|270.7|270.7|270.6|10811
1630050030000|2021-08-27 07:40:30|270.9|270.8|271|270.8|271|270.8|270.9|270.8|8571
1630050100000|2021-08-27 07:41:40|271.1|270.9|271.1|271|271.1|271|271.1|270.9|22665
1630050110000|2021-08-27 07:41:50|271.2||271.1||271.2||271.1||0
1630050140000|2021-08-27 07:42:20|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|799
1630050150000|2021-08-27 07:42:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|665
1630050160000|2021-08-27 07:42:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|16832
1630050170000|2021-08-27 07:42:50|271.2|271.1|271.2|271|271.2|271.1|271.2|271|304
1630050180000|2021-08-27 07:43:00||271.1||271.1||271.1||271.1|0
1630050190000|2021-08-27 07:43:10|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|8616
1630050210000|2021-08-27 07:43:30|271.3|271.3|271.3|271.2|271.4|271.3|271.3|271.2|2739
1630050220000|2021-08-27 07:43:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1630050250000|2021-08-27 07:44:10|271.1|271|271.1|271|271.1|271|271.1|271|2541
1630050260000|2021-08-27 07:44:20|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|4971
1630050270000|2021-08-27 07:44:30|271.2|271.2|271.2|271|271.2|271.2|271.2|271|0
1630050310000|2021-08-27 07:45:10|271.1||271.1||271.1||271.1||0
1630050340000|2021-08-27 07:45:40|271.2|271.1|271.2|271|271.2|271.1|271.2|271|4314
1630050360000|2021-08-27 07:46:00|271.3|271.1|271.3|271.2|271.4|271.2|271.3|271.1|0
1630050370000|2021-08-27 07:46:10|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|11
1630050380000|2021-08-27 07:46:20|271.4||271.5||271.5||271.4||0
1630050410000|2021-08-27 07:46:50||271.4||271.4||271.4||271.4|0
1630050460000|2021-08-27 07:47:40|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|1605
1630050470000|2021-08-27 07:47:50|271.7|271.6|271.7|271.5|271.7|271.6|271.6|271.5|14486
1630050490000|2021-08-27 07:48:10||271.6||271.6||271.6||271.6|0
1630050500000|2021-08-27 07:48:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2788
1630050520000|2021-08-27 07:48:40|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|2400
1630050530000|2021-08-27 07:48:50|271.9||271.9||271.9||271.9||0
1630050540000|2021-08-27 07:49:00|271.8||271.8||271.9||271.8||0
1630050620000|2021-08-27 07:50:20|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|34827
1630050650000|2021-08-27 07:50:50|271.8||271.8||271.8||271.8||8034
1630050690000|2021-08-27 07:51:30|271.7|271.5|271.6|271.5|271.7|271.5|271.6|271.5|16318
1630050710000|2021-08-27 07:51:50|271.5|271.4|271.5|271.3|271.5|271.4|271.4|271.3|9301
1630050720000|2021-08-27 07:52:00|271.4||271.4||271.4||271.4||0
1630050730000|2021-08-27 07:52:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|3897
1630050760000|2021-08-27 07:52:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|4896
1630050770000|2021-08-27 07:52:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|460
1630050780000|2021-08-27 07:53:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|3082
1630050790000|2021-08-27 07:53:10|271.5|271.2|271.5|271.3|271.5|271.3|271.5|271.2|0
1630050830000|2021-08-27 07:53:50|271.6|271.4|271.6|271.4|271.6|271.5|271.5|271.4|13140
1630050850000|2021-08-27 07:54:10||271.5||271.5||271.5||271.5|0
1630050860000|2021-08-27 07:54:20||271.4||271.4||271.4||271.4|0
1630050880000|2021-08-27 07:54:40|271.5||271.5||271.5||271.5||0
1630050890000|2021-08-27 07:54:50|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|6247
1630050950000|2021-08-27 07:55:50|271.4|271.2|271.3|271.2|271.4|271.2|271.3|271.2|9322
1630050980000|2021-08-27 07:56:20|271.4|271.3|271.4|271.3|271.4|271.3|271.3|271.2|2809
1630051020000|2021-08-27 07:57:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|4260
1630051040000|2021-08-27 07:57:20|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.4|9083
1630051050000|2021-08-27 07:57:30|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|10067
1630051080000|2021-08-27 07:58:00|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|11980
1630051140000|2021-08-27 07:59:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|14015
1630051170000|2021-08-27 07:59:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|5553
1630051200000|2021-08-27 08:00:00|271.7||271.6||271.7||271.6||4877
1630051240000|2021-08-27 08:00:40|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|2377
1630051250000|2021-08-27 08:00:50|271.4|271.4|271.5|271.4|271.5|271.4|271.4|271.4|0
1630051260000|2021-08-27 08:01:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.2|3213
1630051270000|2021-08-27 08:01:10|271.5||271.4||271.5||271.4||0
1630051350000|2021-08-27 08:02:30|||||||||488
1630051480000|2021-08-27 08:04:40|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|20146
1630051490000|2021-08-27 08:04:50||271||271||271||271|0
1630051510000|2021-08-27 08:05:10|271.1||271.1||271.1||271.1||0
1630051520000|2021-08-27 08:05:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|4699
1630051530000|2021-08-27 08:05:30||271||271||271||271|0
1630051540000|2021-08-27 08:05:40|271.1|271.1|271.2|271.1|271.2|271.1|271.1|271.1|5554
1630051550000|2021-08-27 08:05:50||271||271||271||271|0
1630051580000|2021-08-27 08:06:20|271.1||271.1||271.1||271.1||0
1630051590000|2021-08-27 08:06:30|271|270.9|271.1|271|271.1|271|271|270.9|10195
1630051600000|2021-08-27 08:06:40||270.9||270.9||271||270.9|2500
1630051610000|2021-08-27 08:06:50||271||270.9||271||270.9|0
1630051650000|2021-08-27 08:07:30||271||270.9||271||270.9|0
1630051710000|2021-08-27 08:08:30||271||271||271||271|0
1630051770000|2021-08-27 08:09:30|271|270.9|271.1|271|271.1|271|271|270.9|13616
1630051790000|2021-08-27 08:09:50||270.9||271||271||270.9|413
1630051800000|2021-08-27 08:10:00||270.9||270.9||270.9||270.9|0
1630051820000|2021-08-27 08:10:20||271||271||271||271|0
1630051850000|2021-08-27 08:10:50|||||||||1524
1630051920000|2021-08-27 08:12:00|271.2|271.1|271.1|271|271.2|271.1|271.1|271|16531
1630051930000|2021-08-27 08:12:10|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|2500
1630051980000|2021-08-27 08:13:00||271.2||271.2||271.2||271.2|3132
1630052010000|2021-08-27 08:13:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|19422
1630052190000|2021-08-27 08:16:30|||||||||835
1630052390000|2021-08-27 08:19:50|||||||||442
1630052410000|2021-08-27 08:20:10|||||||||1597
1630052450000|2021-08-27 08:20:50|||||||||2415
1630052460000|2021-08-27 08:21:00|271.1|271|271|270.9|271.1|271|271|270.9|18338
1630052470000|2021-08-27 08:21:10|271.1||271.1||271.1||271.1||0
1630052540000|2021-08-27 08:22:20|271||271||271||271||0
1630052560000|2021-08-27 08:22:40|||||||||938
1630052570000|2021-08-27 08:22:50|||||||||506
1630052580000|2021-08-27 08:23:00|270.9|270.8|271|270.9|271|270.9|270.9|270.8|14345
1630052600000|2021-08-27 08:23:20|||||||||1108
1630052640000|2021-08-27 08:24:00|271.1|271|271.1|270.9|271.1|271|271.1|270.9|22095
1630052900000|2021-08-27 08:28:20|271||271||271||271||2858
1630052910000|2021-08-27 08:28:30|271.1|271|271.2|271.1|271.2|271.1|271.1|271|16319
1630052920000|2021-08-27 08:28:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|3192
1630052930000|2021-08-27 08:28:50|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|12901
1630053010000|2021-08-27 08:30:10|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|13314
1630053020000|2021-08-27 08:30:20|271.2|271.1|271.4|271.2|271.4|271.3|271.2|271.1|30444
1630053050000|2021-08-27 08:30:50||271.3||271.3||271.3||271.2|328
1630053070000|2021-08-27 08:31:10||271.2||271.3||271.3||271.2|0
1630053080000|2021-08-27 08:31:20||271.2||271.2||271.2||271.2|0
1630053100000|2021-08-27 08:31:40|271.3|271.3|271.4|271.3|271.4|271.3|271.3|271.3|3791
1630053150000|2021-08-27 08:32:30|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|13212
1630053170000|2021-08-27 08:32:50||271.4||271.3||271.4||271.3|0
1630053180000|2021-08-27 08:33:00|271.4||271.4||271.4||271.4||0
1630053270000|2021-08-27 08:34:30|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|16798
1630053280000|2021-08-27 08:34:40|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|17777
1630053290000|2021-08-27 08:34:50|271.3||271.3||271.3||271.3||0
1630053310000|2021-08-27 08:35:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|6940
1630053340000|2021-08-27 08:35:40|271.1|271|271.1|271|271.1|271|271.1|271|0
1630053350000|2021-08-27 08:35:50|271|270.9|271|270.9|271|270.9|271|270.9|446
1630053360000|2021-08-27 08:36:00|271.1|271|271|270.9|271.1|271|271|270.9|9299
1630053550000|2021-08-27 08:39:10|||||||||1956
1630053680000|2021-08-27 08:41:20|271.1|271|271|270.9|271.1|271|271|270.9|10820
1630053690000|2021-08-27 08:41:30|271.1|271|271.1|271|271.1|271|271.1|271|1418
1630053700000|2021-08-27 08:41:40|271|270.9|271.1|270.9|271.1|270.9|271|270.9|5838
1630053730000|2021-08-27 08:42:10||271||271||271||271|0
1630053750000|2021-08-27 08:42:30|271.2|271.1|271.2|271|271.2|271.1|271.1|271|17181
1630053900000|2021-08-27 08:45:00|271.3|271.1|271.4|271.2|271.4|271.2|271.3|271.1|18072
1630053920000|2021-08-27 08:45:20|271.5|271.3|271.5|271.4|271.5|271.4|271.5|271.3|9126
1630053930000|2021-08-27 08:45:30|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|25119
1630053970000|2021-08-27 08:46:10|271.6||271.6||271.6||271.6||0
1630054140000|2021-08-27 08:49:00|271.5|271.5|271.4|271.3|271.5|271.5|271.4|271.3|21643
1630054150000|2021-08-27 08:49:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|7885
1630054160000|2021-08-27 08:49:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.2|5272
1630054170000|2021-08-27 08:49:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|743
1630054270000|2021-08-27 08:51:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|3610
1630054320000|2021-08-27 08:52:00||271||271||271||271|0
1630054330000|2021-08-27 08:52:10|271.1||271.1||271.1||271.1||0
1630054350000|2021-08-27 08:52:30|271.2||271.2||271.2||271.2||0
1630054360000|2021-08-27 08:52:40|271.1||271.1||271.1||271.1||0
1630054410000|2021-08-27 08:53:30|271|270.9|271|270.9|271|270.9|271|270.9|9653
1630054420000|2021-08-27 08:53:40|271.1|271|271|270.9|271.1|271|271|270.9|2500
1630054450000|2021-08-27 08:54:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|19936
1630054460000|2021-08-27 08:54:20|271|270.9|271|270.8|271|270.9|271|270.8|3980
1630054480000|2021-08-27 08:54:40||270.9||270.9||270.9||270.9|0
1630054530000|2021-08-27 08:55:30|270.9|270.8|271|270.8|271|270.9|270.9|270.8|15723
1630054570000|2021-08-27 08:56:10||270.9||270.9||270.9||270.9|0
1630054580000|2021-08-27 08:56:20||270.8||270.8||270.8||270.8|0
1630054710000|2021-08-27 08:58:30|270.9|270.7|270.8|270.7|270.9|270.7|270.8|270.7|18567
1630054730000|2021-08-27 08:58:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.7|4273
1630054760000|2021-08-27 08:59:20|271|270.9|271|270.9|271|270.9|271|270.9|560
1630054820000|2021-08-27 09:00:20||270.8||270.9||270.9||270.8|0
1630054850000|2021-08-27 09:00:50|||||||||480
1630054930000|2021-08-27 09:02:10|||||||||500
1630054960000|2021-08-27 09:02:40|||||||||10
1630054980000|2021-08-27 09:03:00|271.1|271|271.2|271.1|271.2|271.1|271.1|271|26360
1630055010000|2021-08-27 09:03:30|271.1|271|271.1|271|271.1|271|271.1|271|35406
1630055100000|2021-08-27 09:05:00|271|270.9|271|270.8|271|270.9|271|270.8|16186
1630055120000|2021-08-27 09:05:20|271.1|270.9|271.1|271|271.1|271|271.1|270.9|4212
1630055130000|2021-08-27 09:05:30|271.2||271.2||271.2||271.2||8445
1630055140000|2021-08-27 09:05:40|271.1||271.1||271.1||271.1||0
1630055180000|2021-08-27 09:06:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1390
1630055190000|2021-08-27 09:06:30|271.1|271|271.1|271|271.2|271|271.1|271|0
1630055200000|2021-08-27 09:06:40|271|270.9|271.1|270.9|271.1|271|271|270.9|0
1630055210000|2021-08-27 09:06:50|271||271||271||271||0
1630055220000|2021-08-27 09:07:00|271.1||271.1||271.1||271.1||0
1630055250000|2021-08-27 09:07:30|271|271|271|270.9|271.1|271|271|270.9|8474
1630055260000|2021-08-27 09:07:40|270.9|270.8|271|270.8|271|270.8|270.9|270.8|467
1630055290000|2021-08-27 09:08:10|270.9|270.9|271|270.8|271|270.9|270.9|270.8|820
1630055310000|2021-08-27 09:08:30|271.1|270.9|271.1|271|271.1|271|271.1|270.9|0
1630055380000|2021-08-27 09:09:40|271|270.9|271|270.8|271|270.9|271|270.8|2524
1630055390000|2021-08-27 09:09:50||270.9||270.9||270.9||270.9|0
1630055440000|2021-08-27 09:10:40|270.9|270.8|271|270.8|271|270.8|270.9|270.8|2720
1630055450000|2021-08-27 09:10:50|270.9||270.9||270.9||270.9||0
1630055460000|2021-08-27 09:11:00|271||271||271||271||0
1630055520000|2021-08-27 09:12:00|270.9||270.9||270.9||270.9||0
1630055560000|2021-08-27 09:12:40||270.7||270.8||270.8||270.7|8333
1630055730000|2021-08-27 09:15:30||270.7||270.7||270.7||270.7|5297
1630055740000|2021-08-27 09:15:40||270.8||270.8||270.8||270.8|0
1630055830000|2021-08-27 09:17:10|271|270.9|271|270.8|271|270.9|271|270.8|8922
1630055840000|2021-08-27 09:17:20|271.1|270.9|271|270.9|271.1|271|271|270.9|3385
1630055850000|2021-08-27 09:17:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|678
1630055870000|2021-08-27 09:17:50|271|270.9|271|270.9|271|270.9|271|270.9|2510
1630055980000|2021-08-27 09:19:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|13124
1630056100000|2021-08-27 09:21:40|270.8|270.7|270.8|270.7|270.9|270.8|270.8|270.7|11590
1630056150000|2021-08-27 09:22:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1744
1630056170000|2021-08-27 09:22:50|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|5342
1630056200000|2021-08-27 09:23:20|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|0
1630056270000|2021-08-27 09:24:30|270.8||270.9||270.9||270.8||0
1630056320000|2021-08-27 09:25:20||270.8||270.7||270.8||270.7|2929
1630056350000|2021-08-27 09:25:50|270.8||270.8||270.8||270.8||0
1630056370000|2021-08-27 09:26:10|270.9||270.9||270.9||270.9||0
1630056410000|2021-08-27 09:26:50||270.8||270.7||270.8||270.7|0
1630056450000|2021-08-27 09:27:30||270.8||270.8||270.8||270.8|1676
1630056460000|2021-08-27 09:27:40||270.7||270.7||270.7||270.7|730
1630056520000|2021-08-27 09:28:40||270.8||270.7||270.8||270.7|0
1630056550000|2021-08-27 09:29:10|270.8||270.8||270.8||270.8||0
1630056580000|2021-08-27 09:29:40|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|9472
1630056590000|2021-08-27 09:29:50|270.9||270.9||270.9||270.9||0
1630056630000|2021-08-27 09:30:30|270.8||270.9||270.9||270.8||0
1630056660000|2021-08-27 09:31:00||270.8||270.8||270.8||270.8|0
1630056670000|2021-08-27 09:31:10||270.7||270.7||270.8||270.7|3971
1630056740000|2021-08-27 09:32:20|270.8||270.8||270.8||270.8||0
1630056750000|2021-08-27 09:32:30|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|15161
1630056770000|2021-08-27 09:32:50|271|270.8|271|270.8|271|270.9|270.9|270.8|21511
1630056780000|2021-08-27 09:33:00|271.1|270.9|271.1|270.9|271.1|270.9|271|270.9|23164
1630056830000|2021-08-27 09:33:50|271|271|270.9|270.8|271|271|270.9|270.7|33246
1630056860000|2021-08-27 09:34:20||270.7||270.7||270.7||270.7|0
1630056870000|2021-08-27 09:34:30||270.8||270.8||270.8||270.8|0
1630056880000|2021-08-27 09:34:40||270.7||270.7||270.7||270.7|0
1630056910000|2021-08-27 09:35:10||270.8||270.8||270.8||270.8|0
1630056970000|2021-08-27 09:36:10|270.8|270.7|270.9|270.7|270.9|270.8|270.8|270.7|8059
1630056980000|2021-08-27 09:36:20||270.8||270.7||270.8||270.7|917
1630057010000|2021-08-27 09:36:50|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|2967
1630057020000|2021-08-27 09:37:00||270.6||270.7||270.7||270.6|0
1630057080000|2021-08-27 09:38:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|2460
1630057100000|2021-08-27 09:38:20|270.6|270.5|270.6|270.5|270.7|270.5|270.6|270.5|1293
1630057150000|2021-08-27 09:39:10|270.5|270.4|270.6|270.4|270.6|270.5|270.5|270.4|3957
1630057160000|2021-08-27 09:39:20||270.5||270.5||270.5||270.4|0
1630057170000|2021-08-27 09:39:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|46
1630057190000|2021-08-27 09:39:50||270.3||270.4||270.4||270.3|507
1630057200000|2021-08-27 09:40:00|||||||||2000
1630057240000|2021-08-27 09:40:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2610
1630057250000|2021-08-27 09:40:50|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|60000
1630057290000|2021-08-27 09:41:30|270.5|270.4|270.6|270.5|270.6|270.5|270.4|270.3|33844
1630057300000|2021-08-27 09:41:40|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|3940
1630057310000|2021-08-27 09:41:50|270.6||270.6||270.6||270.6||0
1630057400000|2021-08-27 09:43:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.5|8170
1630057440000|2021-08-27 09:44:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|12469
1630057470000|2021-08-27 09:44:30|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|11549
1630057530000|2021-08-27 09:45:30|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|5770
1630057540000|2021-08-27 09:45:40|||||||||3000
1630057580000|2021-08-27 09:46:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.5|13231
1630057590000|2021-08-27 09:46:30||270.5||270.6||270.6||270.5|0
1630057610000|2021-08-27 09:46:50|270.8|270.7|270.8|270.6|270.8|270.7|270.7|270.6|4443
1630057650000|2021-08-27 09:47:30||270.7||270.7||270.7||270.7|0
1630057730000|2021-08-27 09:48:50|270.7|270.6|270.7|270.6|270.7|270.7|270.7|270.6|19569
1630057750000|2021-08-27 09:49:10|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|5474
1630057880000|2021-08-27 09:51:20|270.9|270.7|270.9|270.8|270.9|270.8|270.9|270.7|7934
1630057900000|2021-08-27 09:51:40|271||270.9||271||270.9||0
1630058050000|2021-08-27 09:54:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|18418
1630058060000|2021-08-27 09:54:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|3764
1630058070000|2021-08-27 09:54:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|4931
1630058100000|2021-08-27 09:55:00|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|6713
1630058160000|2021-08-27 09:56:00|270.8|270.6|270.8|270.7|270.8|270.7|270.7|270.6|4280
1630058240000|2021-08-27 09:57:20|||||||||1311
1630058370000|2021-08-27 09:59:30|||||||||92
1630058400000|2021-08-27 10:00:00|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|12463
1630058410000|2021-08-27 10:00:10||270.7||270.7||270.7||270.7|9696
1630058470000|2021-08-27 10:01:10|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|4407
1630058500000|2021-08-27 10:01:40|||||||||83
1630058560000|2021-08-27 10:02:40|||||||||32
1630058620000|2021-08-27 10:03:40|||||||||500
1630058690000|2021-08-27 10:04:50|271|270.8|271|270.9|271|270.9|271|270.8|11666
1630058700000|2021-08-27 10:05:00|271.1|271|271.1|271|271.1|271|271.1|271|9623
1630058710000|2021-08-27 10:05:10|271|270.9|270.9|270.8|271|270.9|270.9|270.8|23417
1630058760000|2021-08-27 10:06:00|||||||||103
1630058990000|2021-08-27 10:09:50|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|14735
1630059070000|2021-08-27 10:11:10|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|8315
1630059190000|2021-08-27 10:13:10||270.7||270.7||270.7||270.7|0
1630059320000|2021-08-27 10:15:20|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|16810
1630059360000|2021-08-27 10:16:00|270.7||270.8||270.8||270.7||0
1630059390000|2021-08-27 10:16:30|270.7||270.8||270.8||270.7||0
1630059400000|2021-08-27 10:16:40|270.7||270.7||270.7||270.7||0
1630059420000|2021-08-27 10:17:00|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|2927
1630059460000|2021-08-27 10:17:40|||||||||1551
1630059510000|2021-08-27 10:18:30|||||||||1247
1630059570000|2021-08-27 10:19:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|17495
1630059610000|2021-08-27 10:20:10|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|9077
1630059660000|2021-08-27 10:21:00||270.6||270.6||270.6||270.6|0
1630059770000|2021-08-27 10:22:50|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|12821
1630059780000|2021-08-27 10:23:00|270.7||270.7||270.7||270.7||0
1630059810000|2021-08-27 10:23:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|9359
1630059990000|2021-08-27 10:26:30|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|25917
1630060000000|2021-08-27 10:26:40||270.6||270.6||270.6||270.6|0
1630060010000|2021-08-27 10:26:50||270.7||270.7||270.7||270.7|0
1630060110000|2021-08-27 10:28:30|270.7|270.6|270.7|270.6|270.8|270.6|270.7|270.6|13065
1630060140000|2021-08-27 10:29:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|9608
1630060270000|2021-08-27 10:31:10|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|5737
1630060290000|2021-08-27 10:31:30||270.6||270.6||270.6||270.6|0
1630060500000|2021-08-27 10:35:00|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|5571
1630060510000|2021-08-27 10:35:10|270.7||270.7||270.7||270.7||0
1630060550000|2021-08-27 10:35:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|18554
1630060680000|2021-08-27 10:38:00|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|8614
1630060690000|2021-08-27 10:38:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|8459
1630060830000|2021-08-27 10:40:30|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|5021
1630060880000|2021-08-27 10:41:20|270.5||270.5||270.5||270.5||0
1630060900000|2021-08-27 10:41:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|1894
1630060910000|2021-08-27 10:41:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|14078
1630060920000|2021-08-27 10:42:00|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|5216
1630060930000|2021-08-27 10:42:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|3074
1630061100000|2021-08-27 10:45:00|||||||||500
1630061270000|2021-08-27 10:47:50|||||||||462
1630061510000|2021-08-27 10:51:50|270.7|270.6|270.5|270.4|270.7|270.6|270.5|270.4|56162
1630061520000|2021-08-27 10:52:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|21273
1630061590000|2021-08-27 10:53:10|||||||||5000
1630061660000|2021-08-27 10:54:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|7934
1630061670000|2021-08-27 10:54:30||270.3||270.3||270.3||270.3|0
1630061680000|2021-08-27 10:54:40|270.4||270.4||270.4||270.4||0
1630061700000|2021-08-27 10:55:00|||||||||750
1630061810000|2021-08-27 10:56:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|3357
1630061820000|2021-08-27 10:57:00|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|17128
1630061840000|2021-08-27 10:57:20|270.4|270.3|270.4|270.3|270.4|270.3|270.3|270.2|17104
1630061940000|2021-08-27 10:59:00|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|16334
1630061980000|2021-08-27 10:59:40|270.5||270.5||270.5||270.5||5098
1630062160000|2021-08-27 11:02:40|||||||||15
1630062200000|2021-08-27 11:03:20||270.4||270.4||270.4||270.4|1110
1630062270000|2021-08-27 11:04:30||270.3||270.3||270.3||270.3|0
1630062300000|2021-08-27 11:05:00|270.4|270.4|270.4|270.3|270.4|270.4|270.4|270.3|2535
1630062360000|2021-08-27 11:06:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|23715
1630062410000|2021-08-27 11:06:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|8952
1630062420000|2021-08-27 11:07:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|12461
1630062600000|2021-08-27 11:10:00|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|18416
1630062680000|2021-08-27 11:11:20|270.6||270.5||270.6||270.5||10496
1630062740000|2021-08-27 11:12:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|3398
1630062900000|2021-08-27 11:15:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.5|13533
1630062960000|2021-08-27 11:16:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|18459
1630063160000|2021-08-27 11:19:20|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.3|34624
1630063180000|2021-08-27 11:19:40|270.6|270.5|270.6|270.4|270.6|270.5|270.5|270.4|28974
1630063210000|2021-08-27 11:20:10||270.5||270.5||270.5||270.5|0
1630063240000|2021-08-27 11:20:40|||||||||2595
1630063320000|2021-08-27 11:22:00|270.5|270.4|270.5|270.4|270.6|270.5|270.5|270.4|28335
1630063330000|2021-08-27 11:22:10|270.6||270.5||270.6||270.5||2320
1630063440000|2021-08-27 11:24:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|4998
1630063480000|2021-08-27 11:24:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|8188
1630063490000|2021-08-27 11:24:50|||||||||20
1630063620000|2021-08-27 11:27:00|||||||||2678
1630063700000|2021-08-27 11:28:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|10129
1630063710000|2021-08-27 11:28:30|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.5|19086
1630063730000|2021-08-27 11:28:50|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|8881
1630063740000|2021-08-27 11:29:00|270.7|270.6|270.8|270.6|270.8|270.7|270.7|270.6|10995
1630063770000|2021-08-27 11:29:30||270.7||270.7||270.7||270.7|1109
1630063800000|2021-08-27 11:30:00|||||||||2011
1630063810000|2021-08-27 11:30:10||270.6||270.6||270.6||270.6|0
1630063840000|2021-08-27 11:30:40||270.7||270.6||270.7||270.6|0
1630063880000|2021-08-27 11:31:20|270.7|270.5|270.6|270.5|270.7|270.5|270.6|270.5|8142
1630063930000|2021-08-27 11:32:10|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|3476
1630063950000|2021-08-27 11:32:30|270.6||270.6||270.6||270.6||0
1630063980000|2021-08-27 11:33:00|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|2651
1630064040000|2021-08-27 11:34:00||270.6||270.6||270.6||270.6|0
1630064060000|2021-08-27 11:34:20|270.8|270.7|270.8|270.7|270.9|270.8|270.8|270.7|14515
1630064070000|2021-08-27 11:34:30|270.9||270.9||270.9||270.9||0
1630064100000|2021-08-27 11:35:00||270.8||270.8||270.8||270.8|0
1630064230000|2021-08-27 11:37:10|270.8|270.7|270.8|270.7|270.9|270.8|270.8|270.7|12353
1630064250000|2021-08-27 11:37:30||270.6||270.6||270.6||270.6|0
1630064260000|2021-08-27 11:37:40|270.9|270.7|270.9|270.7|270.9|270.8|270.9|270.7|4861
1630064310000|2021-08-27 11:38:30|270.8||270.8||270.8||270.8||0
1630064320000|2021-08-27 11:38:40||270.6||270.6||270.6||270.6|0
1630064330000|2021-08-27 11:38:50|270.7||270.8||270.8||270.7||0
1630064380000|2021-08-27 11:39:40|270.7|270.5|270.6|270.5|270.7|270.5|270.6|270.5|12363
1630064390000|2021-08-27 11:39:50|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|13840
1630064580000|2021-08-27 11:43:00|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.5|13660
1630064590000|2021-08-27 11:43:10|270.6|270.6|270.7|270.6|270.7|270.6|270.6|270.6|2744
1630064630000|2021-08-27 11:43:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|9040
1630064780000|2021-08-27 11:46:20|270.5|270.3|270.5|270.3|270.5|270.3|270.4|270.3|31965
1630064870000|2021-08-27 11:47:50|||||||||190
1630064940000|2021-08-27 11:49:00|270.4||270.4||270.4||270.4||0
1630064970000|2021-08-27 11:49:30|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|7593
1630064990000|2021-08-27 11:49:50|270.4||270.4||270.4||270.4||0
1630065000000|2021-08-27 11:50:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|6762
1630065010000|2021-08-27 11:50:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|9997
1630065110000|2021-08-27 11:51:50|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|11528
1630065120000|2021-08-27 11:52:00|270.5||270.5||270.5||270.4||12415
1630065130000|2021-08-27 11:52:10||270.4||270.4||270.4||270.4|891
1630065150000|2021-08-27 11:52:30|270.4|270.3|270.5|270.3|270.5|270.3|270.4|270.3|4410
1630065170000|2021-08-27 11:52:50|270.4||270.4||270.4||270.4||0
1630065200000|2021-08-27 11:53:20|||||||||40
1630065250000|2021-08-27 11:54:10|||||||||6000
1630065290000|2021-08-27 11:54:50|||||||||954
1630065420000|2021-08-27 11:57:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|22205
1630065430000|2021-08-27 11:57:10|270.4|270.3|270.4|270.3|270.4|270.3|270.3|270.3|5652
1630065480000|2021-08-27 11:58:00|||||||||1320
1630065530000|2021-08-27 11:58:50|||||||||515
1630065540000|2021-08-27 11:59:00|||||||||2358
1630065600000|2021-08-27 12:00:00|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|25470
1630065610000|2021-08-27 12:00:10|270.2|270.2|270.3|270.2|270.3|270.2|270.2|270.1|5962
1630065660000|2021-08-27 12:01:00|||||||||2
1630065690000|2021-08-27 12:01:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3267
1630065800000|2021-08-27 12:03:20|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|15270
1630065820000|2021-08-27 12:03:40||270.2||270.1||270.2||270.1|100
1630065840000|2021-08-27 12:04:00||270.2||270.2||270.2||270.2|0
1630065860000|2021-08-27 12:04:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|9539
1630065870000|2021-08-27 12:04:30|||||||||1424
1630065920000|2021-08-27 12:05:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|6607
1630065930000|2021-08-27 12:05:30|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|15098
1630065940000|2021-08-27 12:05:40|||||||||330
1630066010000|2021-08-27 12:06:50|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|10456
1630066020000|2021-08-27 12:07:00|270.5|270.4|270.6|270.4|270.6|270.5|270.5|270.4|2906
1630066050000|2021-08-27 12:07:30|270.5||270.5||270.5||270.5||0
1630066320000|2021-08-27 12:12:00|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|25927
1630066490000|2021-08-27 12:14:50|270.4||270.4||270.4||270.4||0
1630066500000|2021-08-27 12:15:00|270.3|270.2|270.5|270.3|270.5|270.3|270.3|270.2|7305
1630066530000|2021-08-27 12:15:30|270.6|270.4|270.6|270.4|270.6|270.5|270.6|270.4|29299
1630066580000|2021-08-27 12:16:20|270.5|270.5|270.6|270.5|270.6|270.5|270.5|270.5|6681
1630066590000|2021-08-27 12:16:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|2500
1630066730000|2021-08-27 12:18:50|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|22166
1630066800000|2021-08-27 12:20:00|||||||||2768
1630066820000|2021-08-27 12:20:20|||||||||1110
1630066860000|2021-08-27 12:21:00|||||||||2604
1630066920000|2021-08-27 12:22:00|||||||||2737
1630066940000|2021-08-27 12:22:20|||||||||2000
1630067040000|2021-08-27 12:24:00|||||||||2415
1630067100000|2021-08-27 12:25:00|||||||||2941
1630067160000|2021-08-27 12:26:00|||||||||2434
1630067220000|2021-08-27 12:27:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|12029
1630067280000|2021-08-27 12:28:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|3374
1630067300000|2021-08-27 12:28:20|||||||||1
1630067380000|2021-08-27 12:29:40|||||||||4000
1630067550000|2021-08-27 12:32:30|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|14067
1630067560000|2021-08-27 12:32:40|270.4|270.3|270.6|270.5|270.6|270.5|270.4|270.3|46705
1630067580000|2021-08-27 12:33:00|270.5|270.4|270.5|270.4|270.6|270.4|270.5|270.4|14120
1630067710000|2021-08-27 12:35:10|270.6||270.5||270.6||270.5||0
1630068100000|2021-08-27 12:41:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|9035
1630068110000|2021-08-27 12:41:50|270.5|270.4|270.5|270.4|270.6|270.4|270.5|270.4|760
1630068200000|2021-08-27 12:43:20|270.6||270.6||270.6||270.6||4613
1630068250000|2021-08-27 12:44:10||270.5||270.5||270.5||270.5|0
1630068280000|2021-08-27 12:44:40|||||||||1849
1630068290000|2021-08-27 12:44:50|||||||||2693
1630068300000|2021-08-27 12:45:00|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|41561
1630068360000|2021-08-27 12:46:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|2500
1630068510000|2021-08-27 12:48:30|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|7448
1630068540000|2021-08-27 12:49:00|||||||||1369
1630068610000|2021-08-27 12:50:10|||||||||3600
1630068660000|2021-08-27 12:51:00|||||||||5600
1630068720000|2021-08-27 12:52:00|||||||||4100
1630068780000|2021-08-27 12:53:00|||||||||2000
1630068840000|2021-08-27 12:54:00|||||||||6484
1630069140000|2021-08-27 12:59:00|270.4|270.3|270.4|270.3|270.4|270.4|270.4|270.3|39665
1630069190000|2021-08-27 12:59:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|18942
1630069200000|2021-08-27 13:00:00|270.4|270.3|270.4|270.3|270.4|270.4|270.4|270.3|7102
1630069250000|2021-08-27 13:00:50|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|8800
1630069280000|2021-08-27 13:01:20||270.3||270.3||270.3||270.3|0
1630069380000|2021-08-27 13:03:00|||||||||76
1630069430000|2021-08-27 13:03:50|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|9565
1630069560000|2021-08-27 13:06:00|270.5|270.4|270.5|270.4|270.6|270.5|270.5|270.4|19884
1630069690000|2021-08-27 13:08:10|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|3700
1630069790000|2021-08-27 13:09:50|||||||||39
1630069800000|2021-08-27 13:10:00|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|29917
1630069810000|2021-08-27 13:10:10||270.4||270.4||270.5||270.4|0
1630069840000|2021-08-27 13:10:40||270.5||270.5||270.5||270.5|2628
1630069860000|2021-08-27 13:11:00||270.4||270.5||270.5||270.4|26704
1630069870000|2021-08-27 13:11:10|||||||||1109
1630069920000|2021-08-27 13:12:00|||||||||4294
1630070000000|2021-08-27 13:13:20|||||||||100
1630070030000|2021-08-27 13:13:50|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|18179
1630070050000|2021-08-27 13:14:10|270.8|270.6|270.9|270.7|270.9|270.8|270.8|270.6|18785
1630070070000|2021-08-27 13:14:30|270.8||270.8||270.8||270.8||2769
1630070190000|2021-08-27 13:16:30|270.9|270.8|271|270.8|271|270.9|270.9|270.8|15176
1630070240000|2021-08-27 13:17:20|270.9||270.9||270.9||270.9||0
1630070250000|2021-08-27 13:17:30||270.7||270.7||270.7||270.7|0
1630070260000|2021-08-27 13:17:40|||||||||2
1630070350000|2021-08-27 13:19:10|270.8|270.8|270.9|270.7|270.9|270.8|270.8|270.7|4571
1630070460000|2021-08-27 13:21:00||270.8||270.7||270.8||270.7|0
1630070500000|2021-08-27 13:21:40||270.8||270.7||270.8||270.7|2557
1630070560000|2021-08-27 13:22:40||270.8||270.8||270.8||270.8|1500
1630070580000|2021-08-27 13:23:00|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|3136
1630070740000|2021-08-27 13:25:40|271|270.9|271|270.9|271|270.9|271|270.8|19105
1630070770000|2021-08-27 13:26:10|||||||||1534
1630070790000|2021-08-27 13:26:30|271.1|271|271|270.9|271.1|271|271|270.9|12156
1630070810000|2021-08-27 13:26:50|||||||||2787
1630070850000|2021-08-27 13:27:30|||||||||1000
1630070870000|2021-08-27 13:27:50|||||||||2784
1630070930000|2021-08-27 13:28:50|||||||||2444
1630071000000|2021-08-27 13:30:00|||||||||2649
1630071010000|2021-08-27 13:30:10|270.9|270.8|270.9|270.8|271|270.9|270.9|270.8|54154
1630071070000|2021-08-27 13:31:10|271|270.9|271|270.8|271|270.9|271|270.8|12597
1630071140000|2021-08-27 13:32:20|270.9||271||271||270.9||441
1630071220000|2021-08-27 13:33:40||270.9||270.9||270.9||270.9|1684
1630071240000|2021-08-27 13:34:00|271.1|271|271|270.9|271.1|271|271|270.9|14512
1630071400000|2021-08-27 13:36:40|||||||||2000
1630071420000|2021-08-27 13:37:00||270.8||270.9||270.9||270.8|37973
1630071430000|2021-08-27 13:37:10|271.1|271|271.3|271.1|271.3|271.1|271.1|271|30571
1630071440000|2021-08-27 13:37:20||271.2||271.2||271.2||271.2|12121
1630071600000|2021-08-27 13:40:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.2|14228
1630071610000|2021-08-27 13:40:10||271.2||271.2||271.2||271.2|0
1630071660000|2021-08-27 13:41:00|271.3||271.3||271.3||271.3||0
1630071670000|2021-08-27 13:41:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|2860
1630071690000|2021-08-27 13:41:30|271.3|271.2|271.4|271.2|271.4|271.3|271.3|271.2|22004
1630071720000|2021-08-27 13:42:00|271.3||271.3||271.3||271.3||0
1630071730000|2021-08-27 13:42:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|7865
1630071780000|2021-08-27 13:43:00|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|50221
1630071790000|2021-08-27 13:43:10||271.4||271.4||271.4||271.4|17412
1630071890000|2021-08-27 13:44:50|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.4|54564
1630071900000|2021-08-27 13:45:00|||||||||1408
1630071920000|2021-08-27 13:45:20|||||||||7254
1630072000000|2021-08-27 13:46:40|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|50204
1630072010000|2021-08-27 13:46:50|271.3|271.2|271.3|271.2|271.4|271.2|271.3|271.2|4270
1630072040000|2021-08-27 13:47:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|11509
1630072060000|2021-08-27 13:47:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|1244
1630072130000|2021-08-27 13:48:50|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|23447
1630072150000|2021-08-27 13:49:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|2500
1630072160000|2021-08-27 13:49:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|0
1630072170000|2021-08-27 13:49:30|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|1417
1630072180000|2021-08-27 13:49:40|271.2||271.2||271.2||271.2||0
1630072190000|2021-08-27 13:49:50|271.1|271|271.1|271|271.1|271|271.1|271|2600
1630072200000|2021-08-27 13:50:00|271.2||271.2||271.2||271.2||0
1630072260000|2021-08-27 13:51:00||271.1||271.1||271.1||271.1|0
1630072310000|2021-08-27 13:51:50|||||||||1200
1630072320000|2021-08-27 13:52:00|271.1|271|271.1|271|271.1|271|271.1|271|3226
1630072390000|2021-08-27 13:53:10|271.2|271.1|271.1|271|271.2|271.1|271|270.9|13446
1630072470000|2021-08-27 13:54:30|271|270.9|271|270.9|271|270.9|271|270.9|1064
1630072500000|2021-08-27 13:55:00|270.9|270.8|271|270.9|271|270.9|270.9|270.8|9656
1630072530000|2021-08-27 13:55:30||270.8||270.8||270.8||270.8|0
1630072550000|2021-08-27 13:55:50|270.9||270.9||270.9||270.9||0
1630072560000|2021-08-27 13:56:00|271|270.9|270.9|270.8|271|270.9|270.9|270.8|10658
1630072570000|2021-08-27 13:56:10|271|270.9|271|270.9|271|270.9|271|270.9|1800
1630072740000|2021-08-27 13:59:00|271.1|271|271|270.9|271.1|271|271|270.9|14062
1630072750000|2021-08-27 13:59:10|||||||||2375
1630072800000|2021-08-27 14:00:00|270.9|270.8|270.9|270.8|270.9|270.9|270.8|270.7|34083
1630072810000|2021-08-27 14:00:10|271|270.9|270.9|270.8|271|270.9|270.9|270.8|10157
1630072830000|2021-08-27 14:00:30|271|270.9|271|270.9|271|270.9|271|270.9|2463
1630072840000|2021-08-27 14:00:40||270.8||270.8||270.8||270.8|0
1630072850000|2021-08-27 14:00:50|270.9|270.9|271|270.8|271|270.9|270.9|270.8|6344
1630072860000|2021-08-27 14:01:00|270.9|270.9|271|270.9|271|270.9|270.9|270.9|5212
1630073060000|2021-08-27 14:04:20|271.1|271|271.1|271|271.1|271|271.1|271|5945
1630073070000|2021-08-27 14:04:30|||||||||3945
1630073130000|2021-08-27 14:05:30|||||||||1000
1630073160000|2021-08-27 14:06:00|271|270.9|271|270.9|271|271|271|270.9|29575
1630073270000|2021-08-27 14:07:50|||||||||20000
1630073370000|2021-08-27 14:09:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|13160
1630073410000|2021-08-27 14:10:10|271|270.9|271|270.9|271|270.9|271|270.9|13986
1630073420000|2021-08-27 14:10:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|0
1630073610000|2021-08-27 14:13:30|271|270.9|271|270.8|271|270.9|271|270.8|10736
1630073650000|2021-08-27 14:14:10|270.9||270.9||270.9||270.9||0
1630073670000|2021-08-27 14:14:30|271||271||271||271||3146
1630073690000|2021-08-27 14:14:50|270.9||270.9||270.9||270.9||0
1630073710000|2021-08-27 14:15:10|270.8|270.7|270.8|270.7|270.9|270.7|270.8|270.7|25172
1630073730000|2021-08-27 14:15:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|4603
1630073770000|2021-08-27 14:16:10|271|270.9|271|270.9|271|270.9|271|270.9|12669
1630073810000|2021-08-27 14:16:50|271.1|271|271.1|271|271.1|271|271.1|271|16809
1630073820000|2021-08-27 14:17:00|271|270.9|271|270.9|271|270.9|271|270.9|2500
1630073830000|2021-08-27 14:17:10|271.1|271|271.1|270.9|271.1|271|271.1|270.9|3485
1630073840000|2021-08-27 14:17:20||271||271||271||270.9|0
1630073930000|2021-08-27 14:18:50|271|270.9|271.1|270.9|271.1|271|271|270.9|19710
1630073960000|2021-08-27 14:19:20|271||271||271||271||0
1630073980000|2021-08-27 14:19:40|271.1|271|271.1|271|271.1|271|271.1|270.9|4095
1630073990000|2021-08-27 14:19:50|||||||||602
1630074020000|2021-08-27 14:20:20|||||||||375
1630074060000|2021-08-27 14:21:00|271.2|271.1|271.2|271|271.2|271.1|271.1|271|18157
1630074070000|2021-08-27 14:21:10||271.1||271.1||271.1||271.1|0
1630074080000|2021-08-27 14:21:20|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|6270
1630074090000|2021-08-27 14:21:30|271.2||271.2||271.2||271.2||0
1630074170000|2021-08-27 14:22:50|271.3||271.2||271.3||271.2||5177
1630074180000|2021-08-27 14:23:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|2500
1630074360000|2021-08-27 14:26:00|271.2|271.1|271|270.9|271.2|271.1|271|270.9|43369
1630074370000|2021-08-27 14:26:10|271.1|271|271.1|270.9|271.1|271|271.1|270.9|6958
1630074400000|2021-08-27 14:26:40|271||271||271||271||0
1630074450000|2021-08-27 14:27:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|8256
1630074500000|2021-08-27 14:28:20|271|270.9|271|270.9|271|270.9|271|270.9|21673
1630074600000|2021-08-27 14:30:00|||||||||2
1630074610000|2021-08-27 14:30:10|271.1|271|271.1|271|271.1|271|271|270.9|20346
1630074660000|2021-08-27 14:31:00|||||||||45
1630074700000|2021-08-27 14:31:40|||||||||2500
1630074750000|2021-08-27 14:32:30|||||||||332
1630074810000|2021-08-27 14:33:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|9880
1630074830000|2021-08-27 14:33:50|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|18256
1630074860000|2021-08-27 14:34:20|271.2|271.2|271.2|271.1|271.2|271.2|271.2|271.1|2500
1630074910000|2021-08-27 14:35:10|||||||||375
1630075030000|2021-08-27 14:37:10|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.2|5064
1630075050000|2021-08-27 14:37:30|271.4||271.4||271.4||271.3||9550
1630075060000|2021-08-27 14:37:40|271.3||271.3||271.3||271.3||0
1630075070000|2021-08-27 14:37:50|||||||||2512
1630075090000|2021-08-27 14:38:10|271.4||271.4||271.4||271.4||4917
1630075100000|2021-08-27 14:38:20|271.3|271.3|271.3|271.2|271.3|271.3|271.2|271.1|59148
1630075190000|2021-08-27 14:39:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|8662
1630075200000|2021-08-27 14:40:00|271.1|271|271.1|271|271.1|271|271.1|271|4674
1630075210000|2021-08-27 14:40:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1745
1630075260000|2021-08-27 14:41:00|||||||||2162
1630075340000|2021-08-27 14:42:20|271.1|271|271.3|271.2|271.3|271.2|271.1|271|79248
1630075350000|2021-08-27 14:42:30|||||||||4654
1630075380000|2021-08-27 14:43:00|||||||||1106
1630075400000|2021-08-27 14:43:20|||||||||298
1630075430000|2021-08-27 14:43:50|||||||||1089
1630075440000|2021-08-27 14:44:00|||||||||1726
1630075520000|2021-08-27 14:45:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|28159
1630075530000|2021-08-27 14:45:30|||||||||5639
1630075570000|2021-08-27 14:46:10|271.3|271.2|271.4|271.2|271.4|271.3|271.3|271.2|30247
1630075600000|2021-08-27 14:46:40||271.3||271.3||271.3||271.3|217
1630075680000|2021-08-27 14:48:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|14429
1630075690000|2021-08-27 14:48:10|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|32236
1630075720000|2021-08-27 14:48:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|22152
1630075740000|2021-08-27 14:49:00|271.7|271.6|271.7|271.6|271.8|271.7|271.7|271.6|16173
1630075780000|2021-08-27 14:49:40|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|27510
1630075800000|2021-08-27 14:50:00|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|13521
1630075810000|2021-08-27 14:50:10|||||||||46
1630075840000|2021-08-27 14:50:40||271.4||271.5||271.5||271.4|12046
1630075890000|2021-08-27 14:51:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|3207
1630075910000|2021-08-27 14:51:50|||||||||22
1630076120000|2021-08-27 14:55:20|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|24022
1630076160000|2021-08-27 14:56:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|2192
1630076210000|2021-08-27 14:56:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|29624
1630076230000|2021-08-27 14:57:10|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.4|4698
1630076350000|2021-08-27 14:59:10|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|14946
1630076410000|2021-08-27 15:00:10|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.4|17988
1630076480000|2021-08-27 15:01:20||271.5||271.5||271.5||271.5|0
1630076550000|2021-08-27 15:02:30|||||||||1602
1630076590000|2021-08-27 15:03:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|18415
1630076640000|2021-08-27 15:04:00|271.4|271.3|271.4|271.3|271.4|271.3|271.3|271.2|26213
1630076700000|2021-08-27 15:05:00|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|13495
1630076790000|2021-08-27 15:06:30|||||||||500
1630076860000|2021-08-27 15:07:40|||||||||21681
1630077160000|2021-08-27 15:12:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|37482
1630077180000|2021-08-27 15:13:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|9223
1630077250000|2021-08-27 15:14:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|20186
1630077390000|2021-08-27 15:16:30|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|15208
1630077400000|2021-08-27 15:16:40|271.3||271.3||271.3||271.3||0
1630077410000|2021-08-27 15:16:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|10366
1630077520000|2021-08-27 15:18:40|271.3|271.2|271.5|271.4|271.5|271.4|271.3|271.2|51663
1630077530000|2021-08-27 15:18:50||271.3||271.3||271.3||271.3|23785
1630077540000|2021-08-27 15:19:00|271.4|271.4|271.4|271.3|271.4|271.4|271.4|271.3|4305
1630077600000|2021-08-27 15:20:00|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|3686
1630077630000|2021-08-27 15:20:30|271.4|271.4|271.5|271.3|271.5|271.4|271.4|271.3|3718
1630077670000|2021-08-27 15:21:10|271.4||271.4||271.4||271.4||0
1630077910000|2021-08-27 15:25:10|||||||||1054
1630077950000|2021-08-27 15:25:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|10905
1630077980000|2021-08-27 15:26:20|271.2|271.1|271.3|271.1|271.3|271.2|271.2|271.1|7705
1630078000000|2021-08-27 15:26:40|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.1|542
1630078030000|2021-08-27 15:27:10|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|147
1630078040000|2021-08-27 15:27:20|271.2|271.2|271.2|271.1|271.3|271.2|271.2|271.1|7592
1630078050000|2021-08-27 15:27:30|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|18905
1630078060000|2021-08-27 15:27:40|||||||||2
1630078070000|2021-08-27 15:27:50|271.2||271.2||271.2||271.2||0
1630078090000|2021-08-27 15:28:10|||||||||3791
1630078160000|2021-08-27 15:29:20|271.1|271|271.1|271|271.1|271|271.1|271|17476
1630078180000|2021-08-27 15:29:40|||||||||4041
1630078190000|2021-08-27 15:29:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|4189
1630306800000|2021-08-30 07:00:00|271|270.8|271.5|270.9|271.5|270.9|271|270.8|31370
1630306820000|2021-08-30 07:00:20|271.4|270.7|271.3|270.8|271.4|270.8|271.3|270.6|8056
1630306830000|2021-08-30 07:00:30||270.6||270.6||270.6||270.6|1003
1630306850000|2021-08-30 07:00:50|271.2||271.1||271.2||271.1||0
1630306870000|2021-08-30 07:01:10|271||270.9||271||270.9||0
1630306900000|2021-08-30 07:01:40|270.8|270.5|270.7|270.2|270.8|270.5|270.7|270.2|13363
1630306920000|2021-08-30 07:02:00||270.3||270.3||270.3||270.3|0
1630307030000|2021-08-30 07:03:50|270.6|270.2|270.5|270.2|270.6|270.2|270.5|270.2|613
1630307040000|2021-08-30 07:04:00|270.4|270.3|270.4|270.2|270.4|270.4|270.4|270.2|1450
1630307070000|2021-08-30 07:04:30|270.5|270.3|270.5|270.3|270.6|270.3|270.5|270.3|6689
1630307080000|2021-08-30 07:04:40|270.4|270.4|270.4|270.2|270.4|270.4|270.4|270.2|35768
1630307100000|2021-08-30 07:05:00|270.5|270.3|270.6|270.3|270.6|270.3|270.4|270.2|13765
1630307140000|2021-08-30 07:05:40|270.7|270.4|270.7|270.4|270.7|270.4|270.7|270.4|25000
1630307150000|2021-08-30 07:05:50|270.6|270.3|270.8|270.5|270.8|270.5|270.6|270.3|0
1630307190000|2021-08-30 07:06:30|270.6||270.8||270.8||270.6||54
1630307210000|2021-08-30 07:06:50|270.7|270.4|270.6|270.4|270.7|270.4|270.6|270.4|0
1630307220000|2021-08-30 07:07:00|270.5|270.3|270.6|270.4|270.6|270.4|270.5|270.3|0
1630307250000|2021-08-30 07:07:30|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1630307260000|2021-08-30 07:07:40|270.6|270.4|270.6|270.4|270.6|270.4|270.6|270.4|0
1630307280000|2021-08-30 07:08:00|270.7||270.7||270.7||270.7||0
1630307330000|2021-08-30 07:08:50|270.6|270.3|270.5|270.3|270.6|270.3|270.5|270.3|1437
1630307370000|2021-08-30 07:09:30|270.4|270.2|270.2|270.1|270.4|270.2|270.2|270.1|33278
1630307420000|2021-08-30 07:10:20||270||270.1||270.1||270|257
1630307470000|2021-08-30 07:11:10|270.3|270.2|270.4|270.1|270.4|270.2|270.2|270.1|11745
1630307480000|2021-08-30 07:11:20|270.3||270.4||270.4||270.3||0
1630307490000|2021-08-30 07:11:30|270.3||270.3||270.3||270.3||0
1630307500000|2021-08-30 07:11:40||270.2||270.2||270.2||270.2|0
1630307510000|2021-08-30 07:11:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|2500
1630307520000|2021-08-30 07:12:00|270.3||270.3||270.3||270.3||0
1630307530000|2021-08-30 07:12:10|270.4|270.2|270.4|270.2|270.4|270.2|270.3|270.2|0
1630307540000|2021-08-30 07:12:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1630307550000|2021-08-30 07:12:30|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|16822
1630307570000|2021-08-30 07:12:50||270||270.1||270.1||270|2900
1630307580000|2021-08-30 07:13:00|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|4822
1630307600000|2021-08-30 07:13:20|270.2||270.2||270.2||270.2||0
1630307660000|2021-08-30 07:14:20|270.3|270.2|270.3|270.1|270.4|270.2|270.3|270.1|0
1630307690000|2021-08-30 07:14:50|270.4|270.2|270.4|270.3|270.4|270.3|270.3|270.2|5245
1630307760000|2021-08-30 07:16:00|270.3|270.2|270.3|270.1|270.4|270.2|270.2|270.1|1051
1630307790000|2021-08-30 07:16:30||270.2||270.2||270.2||270.2|0
1630307800000|2021-08-30 07:16:40||270.1||270.1||270.1||270.1|0
1630307810000|2021-08-30 07:16:50||270.2||270.2||270.2||270.2|0
1630307820000|2021-08-30 07:17:00|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|2521
1630307830000|2021-08-30 07:17:10|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|58
1630307860000|2021-08-30 07:17:40|270.6||270.6||270.6||270.6||0
1630307870000|2021-08-30 07:17:50|270.7|270.5|270.6|270.5|270.7|270.5|270.6|270.5|0
1630307890000|2021-08-30 07:18:10|270.7||270.6||270.7||270.6||0
1630307910000|2021-08-30 07:18:30|270.7||270.7||270.7||270.7||1
1630307970000|2021-08-30 07:19:30|270.8||270.8||270.8||270.8||0
1630308030000|2021-08-30 07:20:30|270.9|270.6|271.1|270.9|271.1|271|270.9|270.6|6494
1630308060000|2021-08-30 07:21:00|271|270.8|271|270.8|271|270.8|270.9|270.8|1846
1630308140000|2021-08-30 07:22:20|271.1|270.9|271.1|271|271.2|271|271.1|270.9|11972
1630308150000|2021-08-30 07:22:30|271.2|271.1|271.1|270.9|271.3|271.1|271.1|270.9|25082
1630308170000|2021-08-30 07:22:50|271|270.8|271|270.8|271|270.8|270.9|270.8|2800
1630308180000|2021-08-30 07:23:00|270.9|270.7|270.9|270.7|271|270.7|270.9|270.7|0
1630308220000|2021-08-30 07:23:40|271||270.8||271||270.8||0
1630308230000|2021-08-30 07:23:50|270.9||270.9||270.9||270.9||0
1630308260000|2021-08-30 07:24:20|270.8||270.9||270.9||270.8||1500
1630308380000|2021-08-30 07:26:20|||||||||1500
1630308460000|2021-08-30 07:27:40|270.8||270.8||270.8||270.8||0
1630308530000|2021-08-30 07:28:50|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.4|39771
1630308540000|2021-08-30 07:29:00|270.8|270.6|270.8|270.7|270.8|270.7|270.8|270.6|2000
1630308590000|2021-08-30 07:29:50|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.5|6356
1630308600000|2021-08-30 07:30:00|270.9|270.7|270.9|270.7|270.9|270.7|270.9|270.7|0
1630308640000|2021-08-30 07:30:40|271|270.8|271|270.8|271|270.8|271|270.8|723
1630308650000|2021-08-30 07:30:50|270.9||270.9||270.9||270.9||0
1630308710000|2021-08-30 07:31:50|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|10268
1630308720000|2021-08-30 07:32:00||270.8||270.8||270.8||270.8|0
1630308730000|2021-08-30 07:32:10|271||271||271||271||0
1630308770000|2021-08-30 07:32:50|271.1|270.9|271.1|270.9|271.1|271|271.1|270.9|3394
1630308800000|2021-08-30 07:33:20|271||271||271||271||8045
1630308880000|2021-08-30 07:34:40|||||||||1778
1630308890000|2021-08-30 07:34:50|271.1||271.1||271.1||271.1||15901
1630308930000|2021-08-30 07:35:30|271|270.8|271|270.8|271|270.8|270.9|270.8|9603
1630308940000|2021-08-30 07:35:40|271.1|270.9|271.1|270.9|271.1|271|271.1|270.9|6380
1630308950000|2021-08-30 07:35:50|271.2|271|271.2|271.1|271.2|271.1|271.2|271|503
1630308970000|2021-08-30 07:36:10|271.1|271|271.1|270.9|271.2|271.1|271.1|270.9|23322
1630308980000|2021-08-30 07:36:20|271||271||271||271||0
1630308990000|2021-08-30 07:36:30||270.8||270.8||270.8||270.8|0
1630309000000|2021-08-30 07:36:40|270.9||270.9||270.9||270.9||0
1630309030000|2021-08-30 07:37:10|271||270.9||271||270.9||0
1630309050000|2021-08-30 07:37:30|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|7281
1630309070000|2021-08-30 07:37:50|270.7|270.5|270.7|270.5|270.7|270.5|270.6|270.5|5095
1630309140000|2021-08-30 07:39:00|270.6||270.6||270.6||270.6||0
1630309220000|2021-08-30 07:40:20|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|10889
1630309230000|2021-08-30 07:40:30||270.4||270.3||270.4||270.3|2480
1630309270000|2021-08-30 07:41:10|270.4|270.4|270.5|270.3|270.6|270.4|270.4|270.3|2535
1630309320000|2021-08-30 07:42:00||270.4||270.3||270.4||270.3|0
1630309340000|2021-08-30 07:42:20|270.6|270.4|270.6|270.5|270.6|270.5|270.6|270.3|5815
1630309350000|2021-08-30 07:42:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|1609
1630309370000|2021-08-30 07:42:50|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|5114
1630309480000|2021-08-30 07:44:40|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|4143
1630309510000|2021-08-30 07:45:10|270.7||270.7||270.8||270.7||0
1630309690000|2021-08-30 07:48:10|||||||||326
1630309790000|2021-08-30 07:49:50|||||||||700
1630309840000|2021-08-30 07:50:40|270.6|270.5|270.6|270.5|270.6|270.6|270.6|270.5|42658
1630309910000|2021-08-30 07:51:50|||||||||1702
1630309970000|2021-08-30 07:52:50|270.5|270.4|270.6|270.5|270.7|270.6|270.5|270.4|27931
1630309990000|2021-08-30 07:53:10|270.5|270.4|270.5|270.4|270.6|270.4|270.5|270.4|7243
1630310000000|2021-08-30 07:53:20|||||||||4000
1630310020000|2021-08-30 07:53:40|270.6||270.5||270.6||270.5||0
1630310040000|2021-08-30 07:54:00|270.6||270.5||270.6||270.5||0
1630310090000|2021-08-30 07:54:50|||||||||1608
1630310110000|2021-08-30 07:55:10||270.3||270.3||270.3||270.3|0
1630310130000|2021-08-30 07:55:30||270.4||270.4||270.4||270.4|0
1630310170000|2021-08-30 07:56:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|8068
1630310180000|2021-08-30 07:56:20|270.5|270.4|270.5|270.3|270.6|270.4|270.5|270.3|5190
1630310210000|2021-08-30 07:56:50||270.4||270.3||270.4||270.3|532
1630310240000|2021-08-30 07:57:20||270.4||270.4||270.4||270.4|0
1630310280000|2021-08-30 07:58:00|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|5223
1630310510000|2021-08-30 08:01:50|||||||||500
1630310530000|2021-08-30 08:02:10|||||||||4104
1630310720000|2021-08-30 08:05:20|270.5|270.4|270.5|270.4|270.5|270.5|270.5|270.4|33241
1630310730000|2021-08-30 08:05:30|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|3869
1630310750000|2021-08-30 08:05:50|||||||||3081
1630310760000|2021-08-30 08:06:00||270.3||270.3||270.3||270.3|0
1630310840000|2021-08-30 08:07:20|270.4|270.4|270.4|270.3|270.5|270.4|270.4|270.3|4564
1630310850000|2021-08-30 08:07:30|270.5||270.5||270.5||270.5||0
1630310880000|2021-08-30 08:08:00|270.4||270.4||270.4||270.4||0
1630310890000|2021-08-30 08:08:10|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|0
1630310900000|2021-08-30 08:08:20|270.4||270.4||270.4||270.4||0
1630311020000|2021-08-30 08:10:20|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|4035
1630311030000|2021-08-30 08:10:30|270.5||270.4||270.5||270.4||0
1630311050000|2021-08-30 08:10:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|5591
1630311100000|2021-08-30 08:11:40|270.6||270.5||270.6||270.5||0
1630311150000|2021-08-30 08:12:30|||||||||3000
1630311160000|2021-08-30 08:12:40|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|1719
1630311170000|2021-08-30 08:12:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|0
1630311190000|2021-08-30 08:13:10|270.7||270.7||270.7||270.7||0
1630311300000|2021-08-30 08:15:00|270.6||270.6||270.6||270.6||9243
1630311310000|2021-08-30 08:15:10|270.7||270.6||270.7||270.6||0
1630311460000|2021-08-30 08:17:40|270.5|270.4|270.7|270.5|270.7|270.5|270.5|270.4|51093
1630311470000|2021-08-30 08:17:50||270.6||270.6||270.6||270.6|0
1630311480000|2021-08-30 08:18:00||270.5||270.5||270.5||270.5|0
1630311500000|2021-08-30 08:18:20|270.6||270.6||270.6||270.6||5217
1630311520000|2021-08-30 08:18:40|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|7101
1630311530000|2021-08-30 08:18:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|2500
1630311540000|2021-08-30 08:19:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|3848
1630311560000|2021-08-30 08:19:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|6345
1630311570000|2021-08-30 08:19:30||270.3||270.4||270.4||270.3|3350
1630311650000|2021-08-30 08:20:50||270.3||270.4||270.4||270.3|6882
1630311770000|2021-08-30 08:22:50|||||||||2000
1630311810000|2021-08-30 08:23:30|||||||||9920
1630311860000|2021-08-30 08:24:20|||||||||5000
1630311880000|2021-08-30 08:24:40|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|58632
1630312030000|2021-08-30 08:27:10|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|10599
1630312040000|2021-08-30 08:27:20|270.5||270.5||270.5||270.5||2
1630312080000|2021-08-30 08:28:00|||||||||2810
1630312150000|2021-08-30 08:29:10|||||||||1300
1630312180000|2021-08-30 08:29:40|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|2501
1630312190000|2021-08-30 08:29:50||270.6||270.6||270.6||270.6|0
1630312200000|2021-08-30 08:30:00||270.5||270.6||270.6||270.5|0
1630312310000|2021-08-30 08:31:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|4185
1630312440000|2021-08-30 08:34:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|9086
1630312450000|2021-08-30 08:34:10|270.8|270.7|270.8|270.7|270.8|270.8|270.8|270.7|28329
1630312530000|2021-08-30 08:35:30|||||||||370
1630312550000|2021-08-30 08:35:50|270.9||270.8||270.9||270.8||952
1630312570000|2021-08-30 08:36:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|11392
1630312590000|2021-08-30 08:36:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.6|2339
1630312610000|2021-08-30 08:36:50|270.9||270.9||270.9||270.9||0
1630312670000|2021-08-30 08:37:50|270.8||270.8||270.8||270.8||0
1630312770000|2021-08-30 08:39:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|18463
1630312810000|2021-08-30 08:40:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|10091
1630312840000|2021-08-30 08:40:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|960
1630312850000|2021-08-30 08:40:50|270.8||270.8||270.8||270.8||0
1630312870000|2021-08-30 08:41:10|270.7||270.7||270.7||270.7||0
1630312910000|2021-08-30 08:41:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|6435
1630312920000|2021-08-30 08:42:00|270.9||270.8||270.9||270.8||0
1630312960000|2021-08-30 08:42:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|951
1630312980000|2021-08-30 08:43:00|271|270.9|270.9|270.8|271|270.9|270.9|270.8|15500
1630312990000|2021-08-30 08:43:10|271||271||271||271||704
1630313110000|2021-08-30 08:45:10|270.9|270.9|271|270.9|271.1|270.9|270.9|270.9|32853
1630313130000|2021-08-30 08:45:30|270.9|270.8|271|270.8|271|270.8|270.9|270.8|12022
1630313140000|2021-08-30 08:45:40||270.9||270.8||270.9||270.8|2379
1630313150000|2021-08-30 08:45:50|270.9||270.9||270.9||270.9||0
1630313190000|2021-08-30 08:46:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|12346
1630313230000|2021-08-30 08:47:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|14188
1630313280000|2021-08-30 08:48:00||270.7||270.7||270.8||270.7|0
1630313290000|2021-08-30 08:48:10|270.8||270.8||270.8||270.8||1585
1630313380000|2021-08-30 08:49:40|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|3288
1630313400000|2021-08-30 08:50:00||270.8||270.8||270.8||270.8|0
1630313470000|2021-08-30 08:51:10|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|0
1630313490000|2021-08-30 08:51:30||270.8||270.7||270.8||270.7|0
1630313500000|2021-08-30 08:51:40||270.8||270.8||270.8||270.8|0
1630313530000|2021-08-30 08:52:10||270.7||270.7||270.7||270.7|0
1630313540000|2021-08-30 08:52:20||270.8||270.8||270.8||270.8|0
1630313820000|2021-08-30 08:57:00|270.8|270.7|271|270.9|271|270.9|270.8|270.7|54339
1630313850000|2021-08-30 08:57:30|271.1||271.1||271.1||271.1||10523
1630313860000|2021-08-30 08:57:40|271.2|271|271.2|271.1|271.2|271.1|271.2|271|12288
1630313890000|2021-08-30 08:58:10|271.3||271.3||271.3||271.3||4028
1630313940000|2021-08-30 08:59:00|271.4|271.2|271.3|271.2|271.4|271.2|271.3|271.2|10022
1630313950000|2021-08-30 08:59:10||271.1||271.1||271.1||271.1|0
1630313960000|2021-08-30 08:59:20||271.2||271.2||271.2||271.2|2407
1630313970000|2021-08-30 08:59:30|||||||||2561
1630313980000|2021-08-30 08:59:40|||||||||1910
1630314020000|2021-08-30 09:00:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|13544
1630314030000|2021-08-30 09:00:30||271||271.1||271.1||271|7616
1630314260000|2021-08-30 09:04:20|||||||||9893
1630314270000|2021-08-30 09:04:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|1224
1630314280000|2021-08-30 09:04:40||271.1||271.1||271.1||271.1|0
1630314360000|2021-08-30 09:06:00|271.2||271.2||271.2||271.2||0
1630314380000|2021-08-30 09:06:20|||||||||3900
1630314610000|2021-08-30 09:10:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|5282
1630314630000|2021-08-30 09:10:30|||||||||1000
1630314810000|2021-08-30 09:13:30|271.4||271.4||271.4||271.4||0
1630314830000|2021-08-30 09:13:50||271.3||271.3||271.3||271.3|0
1630314850000|2021-08-30 09:14:10|||||||||1500
1630314880000|2021-08-30 09:14:40|271.5||271.5||271.5||271.5||0
1630314940000|2021-08-30 09:15:40|271.4||271.4||271.4||271.4||0
1630314990000|2021-08-30 09:16:30||271.2||271.3||271.3||271.2|40230
1630315040000|2021-08-30 09:17:20|271.5|271.4|271.5|271.3|271.6|271.5|271.4|271.3|13708
1630315050000|2021-08-30 09:17:30|271.4|271.2|271.3|271.2|271.4|271.2|271.3|271.2|20413
1630315200000|2021-08-30 09:20:00|271.2|271.1|271.2|271|271.2|271.1|271.2|271|12420
1630315210000|2021-08-30 09:20:10|271.3|271.1|271.3|271.1|271.3|271.2|271.2|271.1|5618
1630315230000|2021-08-30 09:20:30||271.2||271.2||271.2||271.2|0
1630315240000|2021-08-30 09:20:40|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|14135
1630315250000|2021-08-30 09:20:50||271.3||271.3||271.3||271.3|0
1630315550000|2021-08-30 09:25:50|||||||||3250
1630315710000|2021-08-30 09:28:30|||||||||1001
1630315840000|2021-08-30 09:30:40|||||||||11263
1630315950000|2021-08-30 09:32:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|109
1630316000000|2021-08-30 09:33:20|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.5|1083
1630316010000|2021-08-30 09:33:30|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|10009
1630316110000|2021-08-30 09:35:10|271.8|271.6|271.9|271.7|271.9|271.8|271.8|271.6|6526
1630316130000|2021-08-30 09:35:30|271.8|271.8|271.8|271.7|271.8|271.8|271.8|271.7|3053
1630316150000|2021-08-30 09:35:50|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|27726
1630316260000|2021-08-30 09:37:40|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|5745
1630316270000|2021-08-30 09:37:50|271.4|271.4|271.5|271.3|271.5|271.4|271.4|271.3|10692
1630316290000|2021-08-30 09:38:10||271.4||271.4||271.4||271.4|0
1630316300000|2021-08-30 09:38:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|0
1630316320000|2021-08-30 09:38:40||271.2||271.2||271.2||271.2|0
1630316500000|2021-08-30 09:41:40|||||||||2
1630316520000|2021-08-30 09:42:00|271.5|271.3|271.6|271.4|271.6|271.4|271.5|271.3|19024
1630316760000|2021-08-30 09:46:00||271.5||271.5||271.5||271.5|0
1630316860000|2021-08-30 09:47:40|271.7|271.6|271.5|271.3|271.8|271.6|271.4|271.3|195060
1630317170000|2021-08-30 09:52:50|271.6|271.4|271.5|271.4|271.6|271.4|271.5|271.4|8048
1630317240000|2021-08-30 09:54:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|18874
1630317250000|2021-08-30 09:54:10|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.3|17779
1630317310000|2021-08-30 09:55:10||271.5||271.5||271.5||271.5|0
1630317320000|2021-08-30 09:55:20|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|3706
1630317330000|2021-08-30 09:55:30||271.4||271.4||271.4||271.4|0
1630317380000|2021-08-30 09:56:20||271.5||271.5||271.5||271.5|0
1630317460000|2021-08-30 09:57:40|||||||||17
1630317470000|2021-08-30 09:57:50|||||||||1556
1630317480000|2021-08-30 09:58:00|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.4|15738
1630317590000|2021-08-30 09:59:50|||||||||500
1630317640000|2021-08-30 10:00:40||271.5||271.5||271.5||271.5|0
1630317700000|2021-08-30 10:01:40|271.5|271.4|271.5|271.4|271.5|271.5|271.4|271.3|20695
1630317720000|2021-08-30 10:02:00|271.6|271.5|271.6|271.4|271.6|271.5|271.6|271.4|2954
1630317740000|2021-08-30 10:02:20|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|0
1630317760000|2021-08-30 10:02:40||271.6||271.5||271.6||271.5|0
1630317780000|2021-08-30 10:03:00|||||||||303
1630317880000|2021-08-30 10:04:40||271.6||271.6||271.6||271.6|0
1630317890000|2021-08-30 10:04:50|271.8||271.7||271.8||271.7||0
1630317990000|2021-08-30 10:06:30|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|2851
1630318000000|2021-08-30 10:06:40|271.6|271.5|271.6|271.5|271.6|271.6|271.6|271.5|19900
1630318050000|2021-08-30 10:07:30|271.7|271.6|271.7|271.5|271.7|271.6|271.6|271.5|7485
1630318140000|2021-08-30 10:09:00||271.6||271.6||271.6||271.6|0
1630318210000|2021-08-30 10:10:10|271.8||271.8||271.8||271.8||0
1630318220000|2021-08-30 10:10:20|271.7||271.7||271.7||271.7||0
1630318260000|2021-08-30 10:11:00|271.8||271.8||271.8||271.8||0
1630318270000|2021-08-30 10:11:10|271.7||271.7||271.7||271.7||0
1630318330000|2021-08-30 10:12:10|271.8||271.8||271.8||271.8||0
1630318340000|2021-08-30 10:12:20|271.7||271.7||271.7||271.7||0
1630318360000|2021-08-30 10:12:40|271.8||271.8||271.8||271.8||0
1630318390000|2021-08-30 10:13:10|271.7||271.7||271.7||271.7||0
1630318410000|2021-08-30 10:13:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|15712
1630318540000|2021-08-30 10:15:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|5111
1630318560000|2021-08-30 10:16:00|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|8088
1630318580000|2021-08-30 10:16:20|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|6787
1630318700000|2021-08-30 10:18:20|||||||||691
1630318750000|2021-08-30 10:19:10|||||||||1000
1630318920000|2021-08-30 10:22:00|||||||||3
1630319090000|2021-08-30 10:24:50|||||||||1000
1630319210000|2021-08-30 10:26:50|271.5|271.4|271.5|271.3|271.5|271.4|271.4|271.3|16385
1630319220000|2021-08-30 10:27:00||271.4||271.4||271.4||271.4|0
1630319330000|2021-08-30 10:28:50|271.4|271.3|271.4|271.3|271.4|271.3|271.3|271.2|49781
1630319370000|2021-08-30 10:29:30|||||||||3115
1630319390000|2021-08-30 10:29:50|||||||||2780
1630319600000|2021-08-30 10:33:20|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.1|19368
1630319620000|2021-08-30 10:33:40|271.2|271.1|271.2|271.1|271.2|271.2|271.2|271.1|6026
1630319630000|2021-08-30 10:33:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|1007
1630319930000|2021-08-30 10:38:50|271.2|271.1|271.4|271.3|271.4|271.3|271.2|271.1|15367
1630319940000|2021-08-30 10:39:00||271.2||271.2||271.2||271.2|0
1630320410000|2021-08-30 10:46:50|||||||||150
1630320480000|2021-08-30 10:48:00||271.3||271.3||271.3||271.3|0
1630320490000|2021-08-30 10:48:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|2448
1630320500000|2021-08-30 10:48:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|631
1630320510000|2021-08-30 10:48:30||271.2||271.3||271.3||271.2|10164
1630320550000|2021-08-30 10:49:10||271.2||271.3||271.3||271.2|5835
1630320560000|2021-08-30 10:49:20||271.2||271.3||271.3||271.2|0
1630320670000|2021-08-30 10:51:10||271.2||271.2||271.3||271.2|2364
1630320680000|2021-08-30 10:51:20||271.3||271.3||271.3||271.3|0
1630321240000|2021-08-30 11:00:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|14246
1630321480000|2021-08-30 11:04:40|271.6|271.3|271.6|271.5|271.6|271.5|271.6|271.3|34744
1630321600000|2021-08-30 11:06:40|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|3976
1630321900000|2021-08-30 11:11:40||271.6||271.6||271.6||271.6|0
1630321930000|2021-08-30 11:12:10||271.5||271.6||271.6||271.5|11578
1630321960000|2021-08-30 11:12:40||271.5||271.6||271.6||271.5|0
1630321970000|2021-08-30 11:12:50|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|2500
1630322020000|2021-08-30 11:13:40||271.6||271.6||271.6||271.6|0
1630322140000|2021-08-30 11:15:40|||||||||654
1630322190000|2021-08-30 11:16:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|13989
1630322270000|2021-08-30 11:17:50|271.5|271.4|271.7|271.6|271.7|271.6|271.5|271.4|35880
1630322470000|2021-08-30 11:21:10|||||||||500
1630322490000|2021-08-30 11:21:30|||||||||22
1630322660000|2021-08-30 11:24:20|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|21999
1630322710000|2021-08-30 11:25:10||271.5||271.5||271.5||271.5|4274
1630322870000|2021-08-30 11:27:50|271.6||271.6||271.6||271.6||0
1630322910000|2021-08-30 11:28:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.5|13066
1630323020000|2021-08-30 11:30:20|271.8|271.7|271.8|271.7|271.8|271.7|271.7|271.7|11213
1630323270000|2021-08-30 11:34:30|271.7|271.6|271.7|271.6|271.8|271.6|271.7|271.6|23985
1630323680000|2021-08-30 11:41:20|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|24109
1630323730000|2021-08-30 11:42:10|271.5|271.4|271.7|271.6|271.7|271.6|271.5|271.4|39449
1630323760000|2021-08-30 11:42:40|271.8|271.7|271.8|271.7|271.9|271.8|271.8|271.7|10751
1630323770000|2021-08-30 11:42:50|271.7|271.6|271.7|271.6|271.7|271.7|271.7|271.6|2500
1630323890000|2021-08-30 11:44:50|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|9502
1630324260000|2021-08-30 11:51:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|12874
1630324370000|2021-08-30 11:52:50|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|8040
1630324380000|2021-08-30 11:53:00|271.6||271.7||271.7||271.6||9999
1630324420000|2021-08-30 11:53:40||271.6||271.6||271.6||271.6|0
1630324510000|2021-08-30 11:55:10|||||||||20
1630324520000|2021-08-30 11:55:20|271.8||271.7||271.8||271.7||0
1630324730000|2021-08-30 11:58:50|271.8||271.7||271.8||271.7||0
1630324780000|2021-08-30 11:59:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2960
1630324790000|2021-08-30 11:59:50|||||||||40
1630324800000|2021-08-30 12:00:00|271.7|271.6|271.7|271.6|271.7|271.7|271.7|271.6|25551
1630324880000|2021-08-30 12:01:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2427
1630325040000|2021-08-30 12:04:00|||||||||14256
1630325050000|2021-08-30 12:04:10|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|15311
1630325070000|2021-08-30 12:04:30|271.8||271.8||271.8||271.8||3300
1630325290000|2021-08-30 12:08:10|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|13587
1630325430000|2021-08-30 12:10:30|271.9|271.6|271.7|271.6|271.9|271.6|271.7|271.6|5304
1630325440000|2021-08-30 12:10:40|271.8||271.8||271.8||271.8||0
1630325480000|2021-08-30 12:11:20||271.7||271.6||271.7||271.6|497
1630325490000|2021-08-30 12:11:30|||||||||200
1630325540000|2021-08-30 12:12:20|271.7||271.7||271.7||271.7||0
1630325720000|2021-08-30 12:15:20|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|7753
1630325730000|2021-08-30 12:15:30||271.7||271.7||271.7||271.7|0
1630325770000|2021-08-30 12:16:10|271.7|271.6|271.7|271.6|271.7|271.6|271.6|271.5|22846
1630325780000|2021-08-30 12:16:20|||||||||1095
1630325910000|2021-08-30 12:18:30|||||||||13000
1630325930000|2021-08-30 12:18:50|||||||||1878
1630326000000|2021-08-30 12:20:00|||||||||1925
1630326010000|2021-08-30 12:20:10|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|6283
1630326040000|2021-08-30 12:20:40|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|12991
1630326210000|2021-08-30 12:23:30|||||||||2
1630326230000|2021-08-30 12:23:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|19648
1630326240000|2021-08-30 12:24:00|||||||||4323
1630326330000|2021-08-30 12:25:30|271.7|271.6|271.8|271.6|271.8|271.7|271.7|271.6|20325
1630326380000|2021-08-30 12:26:20|271.7||271.7||271.7||271.7||0
1630326390000|2021-08-30 12:26:30|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|5003
1630326400000|2021-08-30 12:26:40||271.6||271.6||271.6||271.6|0
1630326410000|2021-08-30 12:26:50|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|6903
1630326420000|2021-08-30 12:27:00|271.7||271.7||271.7||271.7||705
1630326520000|2021-08-30 12:28:40||271.6||271.6||271.6||271.6|0
1630326530000|2021-08-30 12:28:50||271.5||271.6||271.6||271.5|0
1630326560000|2021-08-30 12:29:20|||||||||1113
1630326650000|2021-08-30 12:30:50|271.6|271.5|271.7|271.5|271.7|271.6|271.6|271.5|2501
1630326680000|2021-08-30 12:31:20||271.6||271.5||271.6||271.5|917
1630326780000|2021-08-30 12:33:00||271.6||271.5||271.6||271.5|0
1630326920000|2021-08-30 12:35:20||271.6||271.6||271.6||271.6|0
1630327010000|2021-08-30 12:36:50|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.3|55863
1630327060000|2021-08-30 12:37:40|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|10842
1630327080000|2021-08-30 12:38:00|||||||||100
1630327180000|2021-08-30 12:39:40||271.6||271.6||271.6||271.6|0
1630327380000|2021-08-30 12:43:00|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.7|5873
1630327410000|2021-08-30 12:43:30|271.7|271.6|271.8|271.6|271.8|271.7|271.7|271.6|17524
1630327440000|2021-08-30 12:44:00||271.7||271.7||271.7||271.7|0
1630327460000|2021-08-30 12:44:20||271.6||271.6||271.6||271.6|1193
1630327540000|2021-08-30 12:45:40|271.7||271.7||271.7||271.7||0
1630327550000|2021-08-30 12:45:50|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|10512
1630327580000|2021-08-30 12:46:20|271.8||271.7||271.8||271.7||0
1630327680000|2021-08-30 12:48:00|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|4377
1630327700000|2021-08-30 12:48:20|271.8||271.8||271.8||271.8||145
1630327900000|2021-08-30 12:51:40||271.7||271.7||271.7||271.6|22003
1630327990000|2021-08-30 12:53:10|||||||||86
1630328050000|2021-08-30 12:54:10|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|17504
1630328110000|2021-08-30 12:55:10|271.8||271.8||271.8||271.8||0
1630328170000|2021-08-30 12:56:10|271.7|271.6|271.6|271.5|271.7|271.6|271.5|271.4|42628
1630328180000|2021-08-30 12:56:20||271.4||271.5||271.5||271.4|8555
1630328190000|2021-08-30 12:56:30|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|15168
1630328380000|2021-08-30 12:59:40|||||||||36
1630328450000|2021-08-30 13:00:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|9039
1630328520000|2021-08-30 13:02:00|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|147
1630328570000|2021-08-30 13:02:50||271.7||271.7||271.7||271.7|8835
1630328650000|2021-08-30 13:04:10|271.9|271.8|271.9|271.7|271.9|271.8|271.8|271.7|3493
1630328680000|2021-08-30 13:04:40|271.8|271.8|271.7|271.6|271.9|271.8|271.7|271.6|33284
1630328850000|2021-08-30 13:07:30|271.8||271.7||271.8||271.7||0
1630329150000|2021-08-30 13:12:30|||||||||2756
1630329200000|2021-08-30 13:13:20|||||||||4000
1630329240000|2021-08-30 13:14:00|||||||||2783
1630329290000|2021-08-30 13:14:50|271.8|271.5|271.7|271.6|271.8|271.6|271.6|271.5|69094
1630329300000|2021-08-30 13:15:00|271.8||271.8||271.8||271.8||0
1630329310000|2021-08-30 13:15:10||271.7||271.7||271.7||271.7|0
1630329320000|2021-08-30 13:15:20||271.6||271.7||271.7||271.6|0
1630329410000|2021-08-30 13:16:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|5675
1630329730000|2021-08-30 13:22:10|||||||||2869
1630329800000|2021-08-30 13:23:20|||||||||2068
1630330010000|2021-08-30 13:26:50|||||||||2754
1630330060000|2021-08-30 13:27:40|||||||||2608
1630330070000|2021-08-30 13:27:50|||||||||2574
1630330120000|2021-08-30 13:28:40|271.8||271.7||271.8||271.7||2825
1630330180000|2021-08-30 13:29:40|||||||||2660
1630330190000|2021-08-30 13:29:50||271.5||271.6||271.6||271.5|47483
1630330200000|2021-08-30 13:30:00|271.8|271.7|271.8|271.7|271.8|271.7|271.7|271.6|14667
1630330220000|2021-08-30 13:30:20|271.7|271.6|271.8|271.6|271.8|271.7|271.7|271.6|9434
1630330230000|2021-08-30 13:30:30|271.7||271.7||271.7||271.7||0
1630330410000|2021-08-30 13:33:30|271.6|271.5|271.6|271.5|271.6|271.6|271.6|271.5|20134
1630330500000|2021-08-30 13:35:00||271.4||271.5||271.5||271.4|13423
1630330510000|2021-08-30 13:35:10|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|26744
1630330600000|2021-08-30 13:36:40||271.6||271.6||271.6||271.6|0
1630330610000|2021-08-30 13:36:50|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|8763
1630330620000|2021-08-30 13:37:00|||||||||213
1630330800000|2021-08-30 13:40:00|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|34425
1630330860000|2021-08-30 13:41:00|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|7587
1630330870000|2021-08-30 13:41:10|||||||||2876
1630330910000|2021-08-30 13:41:50|||||||||4942
1630330930000|2021-08-30 13:42:10|||||||||3000
1630330940000|2021-08-30 13:42:20|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|5637
1630331090000|2021-08-30 13:44:50|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|24989
1630331100000|2021-08-30 13:45:00|271.6||271.6||271.6||271.6||0
1630331120000|2021-08-30 13:45:20||271.4||271.5||271.5||271.4|18249
1630331290000|2021-08-30 13:48:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|3342
1630331330000|2021-08-30 13:48:50|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|24901
1630331340000|2021-08-30 13:49:00|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|21103
1630331380000|2021-08-30 13:49:40|||||||||562
1630331420000|2021-08-30 13:50:20||271.3||271.4||271.4||271.3|9284
1630331430000|2021-08-30 13:50:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|8965
1630331660000|2021-08-30 13:54:20|||||||||763
1630331670000|2021-08-30 13:54:30|||||||||2000
1630331760000|2021-08-30 13:56:00|271.5|271.4|271.5|271.4|271.5|271.5|271.5|271.4|27325
1630331770000|2021-08-30 13:56:10|271.6|271.5|271.6|271.4|271.6|271.5|271.5|271.4|2000
1630331810000|2021-08-30 13:56:50||271.5||271.5||271.5||271.5|0
1630331820000|2021-08-30 13:57:00|||||||||2874
1630332100000|2021-08-30 14:01:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|29321
1630332270000|2021-08-30 14:04:30|271.6|271.5|271.5|271.3|271.6|271.5|271.5|271.3|29798
1630332460000|2021-08-30 14:07:40|271.4||271.4||271.4||271.4||0
1630332520000|2021-08-30 14:08:40||271.2||271.3||271.3||271.2|38675
1630332750000|2021-08-30 14:12:30|||||||||451
1630332870000|2021-08-30 14:14:30|||||||||1602
1630332880000|2021-08-30 14:14:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|43211
1630333000000|2021-08-30 14:16:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|21405
1630333030000|2021-08-30 14:17:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|24158
1630333060000|2021-08-30 14:17:40|||||||||621
1630333180000|2021-08-30 14:19:40|271.6|271.5|271.6|271.5|271.6|271.6|271.6|271.4|64722
1630333210000|2021-08-30 14:20:10|271.5|271.4|271.5|271.4|271.6|271.5|271.5|271.4|29379
1630333240000|2021-08-30 14:20:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|11086
1630333250000|2021-08-30 14:20:50|||||||||621
1630333310000|2021-08-30 14:21:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|11522
1630333370000|2021-08-30 14:22:50|||||||||621
1630333400000|2021-08-30 14:23:20|||||||||621
1630333420000|2021-08-30 14:23:40|||||||||1621
1630333440000|2021-08-30 14:24:00|||||||||750
1630333450000|2021-08-30 14:24:10|||||||||621
1630333540000|2021-08-30 14:25:40|||||||||12269
1630333570000|2021-08-30 14:26:10|||||||||721
1630333660000|2021-08-30 14:27:40|||||||||2500
1630333720000|2021-08-30 14:28:40|||||||||2500
1630333800000|2021-08-30 14:30:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|29661
1630333830000|2021-08-30 14:30:30|271.5|271.4|271.6|271.4|271.6|271.5|271.5|271.4|50696
1630333860000|2021-08-30 14:31:00|||||||||7
1630333870000|2021-08-30 14:31:10||271.5||271.5||271.5||271.5|0
1630333940000|2021-08-30 14:32:20|||||||||2500
1630333970000|2021-08-30 14:32:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|20855
1630334040000|2021-08-30 14:34:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|120
1630334050000|2021-08-30 14:34:10|||||||||2500
1630334060000|2021-08-30 14:34:20|||||||||1907
1630334080000|2021-08-30 14:34:40|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|3472
1630334150000|2021-08-30 14:35:50|||||||||2500
1630334270000|2021-08-30 14:37:50|||||||||2500
1630334300000|2021-08-30 14:38:20|271.9|271.8|271.9|271.7|271.9|271.8|271.8|271.7|5423
1630334350000|2021-08-30 14:39:10||271.8||271.7||271.8||271.7|2500
1630334380000|2021-08-30 14:39:40|271.8|271.8|271.9|271.7|271.9|271.8|271.8|271.7|3413
1630334420000|2021-08-30 14:40:20|||||||||200
1630334440000|2021-08-30 14:40:40||271.8||271.8||271.8||271.8|0
1630334450000|2021-08-30 14:40:50|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.7|11125
1630334480000|2021-08-30 14:41:20|||||||||2515
1630334500000|2021-08-30 14:41:40|||||||||16266
1630334560000|2021-08-30 14:42:40|271.9||271.8||271.9||271.8||2500
1630334660000|2021-08-30 14:44:20|||||||||2500
1630334710000|2021-08-30 14:45:10|||||||||3132
1630334720000|2021-08-30 14:45:20|271.9|271.8|271.9|271.8|271.9|271.8|271.8|271.7|1451
1630334750000|2021-08-30 14:45:50|||||||||2500
1630334760000|2021-08-30 14:46:00|||||||||2451
1630334800000|2021-08-30 14:46:40|||||||||2482
1630334840000|2021-08-30 14:47:20|||||||||2842
1630334860000|2021-08-30 14:47:40|272||271.9||272||271.9||2500
1630334880000|2021-08-30 14:48:00|||||||||2398
1630334910000|2021-08-30 14:48:30|||||||||2750
1630334950000|2021-08-30 14:49:10|||||||||5042
1630334970000|2021-08-30 14:49:30|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|49313
1630335000000|2021-08-30 14:50:00|||||||||2400
1630335010000|2021-08-30 14:50:10|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|7032
1630335020000|2021-08-30 14:50:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|5571
1630335160000|2021-08-30 14:52:40|||||||||2500
1630335190000|2021-08-30 14:53:10|||||||||6012
1630335250000|2021-08-30 14:54:10|||||||||1042
1630335260000|2021-08-30 14:54:20|||||||||2500
1630335390000|2021-08-30 14:56:30|||||||||2500
1630335410000|2021-08-30 14:56:50|||||||||4098
1630335510000|2021-08-30 14:58:30|||||||||2500
1630335600000|2021-08-30 15:00:00|||||||||2500
1630335710000|2021-08-30 15:01:50|||||||||5369
1630335750000|2021-08-30 15:02:30|||||||||2774
1630335760000|2021-08-30 15:02:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.5|65988
1630335850000|2021-08-30 15:04:10|||||||||3322
1630335920000|2021-08-30 15:05:20|271.8|271.7|271.8|271.7|271.8|271.7|271.7|271.6|28383
1630335930000|2021-08-30 15:05:30|271.7|271.6|271.7|271.6|271.8|271.7|271.7|271.6|11042
1630335950000|2021-08-30 15:05:50|||||||||14000
1630335960000|2021-08-30 15:06:00||271.5||271.5||271.5||271.5|7212
1630335970000|2021-08-30 15:06:10||271.6||271.6||271.6||271.5|2500
1630336020000|2021-08-30 15:07:00|||||||||2478
1630336090000|2021-08-30 15:08:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|6293
1630336130000|2021-08-30 15:08:50|||||||||19900
1630336190000|2021-08-30 15:09:50|271.9||271.8||271.9||271.8||12092
1630336240000|2021-08-30 15:10:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.5|22682
1630336370000|2021-08-30 15:12:50|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|27689
1630336410000|2021-08-30 15:13:30|||||||||48
1630336430000|2021-08-30 15:13:50|||||||||500
1630336490000|2021-08-30 15:14:50|||||||||2500
1630336550000|2021-08-30 15:15:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|20385
1630336570000|2021-08-30 15:16:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2654
1630336580000|2021-08-30 15:16:20|||||||||2500
1630336700000|2021-08-30 15:18:20|||||||||16288
1630336730000|2021-08-30 15:18:50|||||||||11000
1630336770000|2021-08-30 15:19:30|||||||||2500
1630336860000|2021-08-30 15:21:00|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|13748
1630336940000|2021-08-30 15:22:20|||||||||2500
1630336950000|2021-08-30 15:22:30|||||||||2585
1630336960000|2021-08-30 15:22:40|||||||||2613
1630337000000|2021-08-30 15:23:20|||||||||2500
1630337020000|2021-08-30 15:23:40|||||||||3145
1630337040000|2021-08-30 15:24:00|271.9||271.8||271.9||271.8||3969
1630337060000|2021-08-30 15:24:20|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|26172
1630337080000|2021-08-30 15:24:40|||||||||2500
1630337150000|2021-08-30 15:25:50|||||||||2500
1630337180000|2021-08-30 15:26:20|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|3724
1630337200000|2021-08-30 15:26:40|||||||||2500
1630337260000|2021-08-30 15:27:40|||||||||2500
1630337270000|2021-08-30 15:27:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|2351
1630337320000|2021-08-30 15:28:40|||||||||2500
1630337330000|2021-08-30 15:28:50|||||||||5
1630337340000|2021-08-30 15:29:00|||||||||1281
1630337380000|2021-08-30 15:29:40|272||271.9||272||271.9||6253
1630337390000|2021-08-30 15:29:50|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|3870
1630393200000|2021-08-31 07:00:00|272.5|272.1|272.5|272.1|272.5|272.1|272.5|272|58561
1630393210000|2021-08-31 07:00:10|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|0
1630393220000|2021-08-31 07:00:20|272.5|272.3|272.6|272.3|272.6|272.3|272.5|272.3|3425
1630393230000|2021-08-31 07:00:30|272.7|272.4|272.7|272.4|272.8|272.5|272.7|272.3|3128
1630393240000|2021-08-31 07:00:40|272.8|272.5|272.8|272.5|272.8|272.5|272.6|272.5|278
1630393250000|2021-08-31 07:00:50|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|314
1630393260000|2021-08-31 07:01:00|272.6|272.3|272.7|272.4|272.7|272.4|272.5|272.3|5942
1630393270000|2021-08-31 07:01:10||272.3||272.2||272.3||272.2|0
1630393280000|2021-08-31 07:01:20|272.5|272.1|272.3|272.1|272.5|272.1|272.3|272.1|2000
1630393290000|2021-08-31 07:01:30|272.4|272.2|272.5|272.2|272.5|272.2|272.4|272.1|2500
1630393320000|2021-08-31 07:02:00|272.4|272.1|272|271.7|272.4|272.2|271.9|271.5|19375
1630393340000|2021-08-31 07:02:20|272.1|271.8|271.9|271.7|272.1|271.8|271.9|271.7|1797
1630393370000|2021-08-31 07:02:50||271.6||271.6||271.6||271.6|0
1630393470000|2021-08-31 07:04:30|271.8|271.5|271.8|271.6|271.8|271.6|271.8|271.5|590
1630393500000|2021-08-31 07:05:00|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1630393570000|2021-08-31 07:06:10|271.8|271.6|271.5|271.3|271.8|271.6|271.4|271.1|53755
1630393600000|2021-08-31 07:06:40|271.4|271.2|271.4|271.1|271.4|271.2|271.4|271.1|1127
1630393610000|2021-08-31 07:06:50|271.3|271|271.4|271.1|271.4|271.2|271.2|271|8166
1630393680000|2021-08-31 07:08:00|271.3|271.2|271.6|271.3|271.6|271.3|271.3|271.2|1592
1630393690000|2021-08-31 07:08:10|271.5|271.2|271.4|271.2|271.5|271.2|271.4|271.2|73
1630393710000|2021-08-31 07:08:30|271.5|271.1|271.4|271.1|271.5|271.1|271.4|271.1|0
1630393740000|2021-08-31 07:09:00|271.5|271.2|271.6|271.4|271.6|271.4|271.5|271.2|2746
1630393750000|2021-08-31 07:09:10|271.7|271.5|271.6|271.4|271.7|271.5|271.6|271.3|0
1630393760000|2021-08-31 07:09:20||271.3||271.3||271.3||271.3|0
1630393770000|2021-08-31 07:09:30||271.4||271.4||271.4||271.4|0
1630393820000|2021-08-31 07:10:20|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|0
1630393830000|2021-08-31 07:10:30|271.8||271.8||271.8||271.8||0
1630393840000|2021-08-31 07:10:40|271.7||271.7||271.7||271.7||0
1630393890000|2021-08-31 07:11:30|||||||||100
1630393920000|2021-08-31 07:12:00|271.6||271.7||271.7||271.6||2500
1630393940000|2021-08-31 07:12:20|271.6||271.7||271.7||271.6||0
1630393950000|2021-08-31 07:12:30|271.6|271.4|271.8|271.6|271.8|271.6|271.6|271.4|36322
1630393980000|2021-08-31 07:13:00|271.7|271.5|271.6|271.5|271.7|271.6|271.6|271.4|12678
1630393990000|2021-08-31 07:13:10|271.7|271.6|271.8|271.6|271.8|271.7|271.7|271.6|7437
1630394030000|2021-08-31 07:13:50|271.7||271.7||271.7||271.7||0
1630394040000|2021-08-31 07:14:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|129
1630394050000|2021-08-31 07:14:10||271.6||271.6||271.6||271.6|0
1630394080000|2021-08-31 07:14:40|271.7|271.5|271.7|271.6|271.7|271.6|271.7|271.5|0
1630394090000|2021-08-31 07:14:50|271.8||271.8||271.8||271.8||0
1630394100000|2021-08-31 07:15:00|271.7|271.5|271.7|271.6|271.7|271.6|271.7|271.5|15628
1630394110000|2021-08-31 07:15:10||271.5||271.5||271.5||271.5|0
1630394160000|2021-08-31 07:16:00|271.6|271.4|271.5|271.4|271.6|271.4|271.5|271.4|8146
1630394190000|2021-08-31 07:16:30|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|13772
1630394210000|2021-08-31 07:16:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|12020
1630394230000|2021-08-31 07:17:10|271.3|271.2|271.2|271.1|271.3|271.2|271.1|271|25755
1630394250000|2021-08-31 07:17:30|271.1|271|271.1|271|271.1|271|271.1|271|3031
1630394260000|2021-08-31 07:17:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|6000
1630394270000|2021-08-31 07:17:50|271.3||271.3||271.3||271.3||5025
1630394280000|2021-08-31 07:18:00|271.2|271|271.1|271|271.2|271|271.1|271|1083
1630394290000|2021-08-31 07:18:10|271|270.9|271|270.9|271|270.9|271|270.9|5934
1630394310000|2021-08-31 07:18:30|||||||||103
1630394340000|2021-08-31 07:19:00|271.1|271|271.1|271|271.2|271.1|271.1|271|5152
1630394350000|2021-08-31 07:19:10|271.2||271.1||271.2||271.1||0
1630394370000|2021-08-31 07:19:30|271.2|271.1|271.2|271|271.2|271.1|271.2|271|1183
1630394400000|2021-08-31 07:20:00|271.1||271.2||271.2||271.1||0
1630394420000|2021-08-31 07:20:20|271.1|270.9|271|270.9|271.1|270.9|271|270.9|2500
1630394430000|2021-08-31 07:20:30||270.8||270.9||270.9||270.8|0
1630394450000|2021-08-31 07:20:50|271.1|271|271.1|271|271.1|271|271.1|270.9|4498
1630394460000|2021-08-31 07:21:00|271.2||271.1||271.2||271.1||0
1630394480000|2021-08-31 07:21:20|271|270.9|271.1|271|271.1|271|271|270.9|15605
1630394490000|2021-08-31 07:21:30|271|270.9|271|270.9|271|270.9|271|270.9|2854
1630394500000|2021-08-31 07:21:40|271.1|271|271.1|271|271.1|271|271.1|271|0
1630394520000|2021-08-31 07:22:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|6177
1630394540000|2021-08-31 07:22:20|271.1|271|271.1|271|271.1|271|271.1|271|4664
1630394620000|2021-08-31 07:23:40|271|270.9|270.9|270.8|271|270.9|270.9|270.8|9590
1630394690000|2021-08-31 07:24:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|6018
1630394700000|2021-08-31 07:25:00|270.9|270.8|271.1|270.9|271.1|270.9|270.9|270.8|16381
1630394710000|2021-08-31 07:25:10||271||271||271||271|0
1630394750000|2021-08-31 07:25:50|271|270.9|271|270.9|271|270.9|271|270.9|10998
1630394760000|2021-08-31 07:26:00|271.1|271|271|270.9|271.1|271|271|270.9|100
1630394770000|2021-08-31 07:26:10|270.9|270.8|270.8|270.7|271|270.8|270.8|270.7|3641
1630394780000|2021-08-31 07:26:20||270.6||270.7||270.7||270.6|0
1630394790000|2021-08-31 07:26:30|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.5|636
1630394820000|2021-08-31 07:27:00||270.6||270.6||270.6||270.6|0
1630394840000|2021-08-31 07:27:20|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.4|29953
1630394870000|2021-08-31 07:27:50|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|13752
1630394930000|2021-08-31 07:28:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|8116
1630394940000|2021-08-31 07:29:00|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|0
1630394960000|2021-08-31 07:29:20|270.8||270.9||270.9||270.8||817
1630394990000|2021-08-31 07:29:50|270.8||270.9||270.9||270.8||0
1630395000000|2021-08-31 07:30:00|270.8||270.9||270.9||270.8||0
1630395160000|2021-08-31 07:32:40|270.8||270.8||270.8||270.8||0
1630395170000|2021-08-31 07:32:50|270.9|270.8|270.9|270.7|271|270.9|270.9|270.7|13064
1630395230000|2021-08-31 07:33:50|271|270.8|270.9|270.8|271|270.9|270.9|270.8|13943
1630395240000|2021-08-31 07:34:00||270.7||270.7||270.7||270.7|0
1630395260000|2021-08-31 07:34:20|271|270.8|271|270.8|271|270.8|270.9|270.8|0
1630395290000|2021-08-31 07:34:50||270.9||270.9||270.9||270.9|0
1630395300000|2021-08-31 07:35:00|271.1|271|271.1|271|271.2|271|271.1|271|11907
1630395310000|2021-08-31 07:35:10|271|270.9|271.1|270.9|271.1|271|271|270.9|8886
1630395360000|2021-08-31 07:36:00|271||271||271||271||0
1630395370000|2021-08-31 07:36:10|271.1|271|271.1|271|271.2|271|271.1|271|3961
1630395430000|2021-08-31 07:37:10|271|270.9|271.1|271|271.1|271|271|270.9|46021
1630395450000|2021-08-31 07:37:30|271.2|271.1|271.2|271.1|271.3|271.1|271.2|271.1|1917
1630395460000|2021-08-31 07:37:40|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.2|8516
1630395480000|2021-08-31 07:38:00|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|7213
1630395490000|2021-08-31 07:38:10|271.2||271.2||271.2||271.2||0
1630395540000|2021-08-31 07:39:00|271.3||271.2||271.3||271.2||0
1630395550000|2021-08-31 07:39:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|321
1630395570000|2021-08-31 07:39:30||271.1||271.1||271.1||271.1|870
1630395580000|2021-08-31 07:39:40|271.2||271.2||271.2||271.2||0
1630395600000|2021-08-31 07:40:00|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|1845
1630395620000|2021-08-31 07:40:20|271.2||271.3||271.3||271.2||0
1630395630000|2021-08-31 07:40:30|271.2||271.2||271.3||271.2||0
1630395660000|2021-08-31 07:41:00|271.1|271|271.2|271|271.2|271.1|271.1|271|19317
1630395670000|2021-08-31 07:41:10||271.1||271||271.1||271|0
1630395720000|2021-08-31 07:42:00|271.1|270.9|271.1|271|271.1|271|271|270.9|2917
1630395730000|2021-08-31 07:42:10|271.2|271.1|271.2|271|271.2|271.1|271.1|271|6256
1630395760000|2021-08-31 07:42:40||271.1||271.1||271.1||271.1|0
1630395770000|2021-08-31 07:42:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|5489
1630395900000|2021-08-31 07:45:00||271.1||271.2||271.2||271.1|17570
1630395910000|2021-08-31 07:45:10|271.2|271.1|271.2|271.1|271.3|271.1|271.2|271.1|0
1630395990000|2021-08-31 07:46:30|271.1|271|271.1|271|271.1|271|271.1|271|784
1630396010000|2021-08-31 07:46:50|271|270.9|271|270.9|271|270.9|271|270.9|9523
1630396050000|2021-08-31 07:47:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|2790
1630396060000|2021-08-31 07:47:40|||||||||2392
1630396070000|2021-08-31 07:47:50|||||||||1000
1630396100000|2021-08-31 07:48:20||270.7||270.8||270.8||270.7|776
1630396110000|2021-08-31 07:48:30|||||||||100
1630396140000|2021-08-31 07:49:00||270.7||270.7||270.7||270.7|3845
1630396150000|2021-08-31 07:49:10|270.8|270.8|270.9|270.8|270.9|270.8|270.8|270.8|3991
1630396210000|2021-08-31 07:50:10|||||||||2168
1630396220000|2021-08-31 07:50:20||270.7||270.7||270.7||270.7|0
1630396250000|2021-08-31 07:50:50||270.8||270.8||270.8||270.8|0
1630396260000|2021-08-31 07:51:00|271|270.9|271.1|271|271.1|271|271|270.9|18732
1630396290000|2021-08-31 07:51:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|5904
1630396310000|2021-08-31 07:51:50|||||||||1750
1630396340000|2021-08-31 07:52:20|271.1|271|271.1|271|271.1|271.1|271.1|271|18386
1630396500000|2021-08-31 07:55:00|271|270.9|271|270.9|271|270.9|271|270.9|14551
1630396510000|2021-08-31 07:55:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|5736
1630396620000|2021-08-31 07:57:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|41011
1630396680000|2021-08-31 07:58:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|11138
1630396700000|2021-08-31 07:58:20|271|270.9|271|270.9|271|270.9|271|270.9|9971
1630396740000|2021-08-31 07:59:00|271.1|271|271.1|271|271.1|271|271.1|271|915
1630396750000|2021-08-31 07:59:10|271|270.9|271|270.9|271|270.9|271|270.9|56
1630396980000|2021-08-31 08:03:00|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|22102
1630396990000|2021-08-31 08:03:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|386
1630397120000|2021-08-31 08:05:20|271|270.9|271|270.9|271|270.9|271|270.8|4451
1630397160000|2021-08-31 08:06:00|270.9|270.8|271|270.9|271|270.9|270.9|270.8|23322
1630397220000|2021-08-31 08:07:00|||||||||5100
1630397230000|2021-08-31 08:07:10|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|0
1630397250000|2021-08-31 08:07:30|271|270.9|271|270.9|271|270.9|271|270.9|4780
1630397320000|2021-08-31 08:08:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|4724
1630397330000|2021-08-31 08:08:50|271|270.9|270.9|270.8|271|270.9|270.9|270.8|12925
1630397400000|2021-08-31 08:10:00|271|270.9|271.1|270.9|271.1|271|271|270.9|8584
1630397410000|2021-08-31 08:10:10|271||271||271||271||0
1630397450000|2021-08-31 08:10:50|||||||||5648
1630397460000|2021-08-31 08:11:00|270.9|270.8|270.9|270.7|271|270.8|270.9|270.7|3710
1630397470000|2021-08-31 08:11:10||270.8||270.8||270.8||270.8|0
1630397480000|2021-08-31 08:11:20|271|270.9|271|270.9|271|270.9|271|270.9|1052
1630397490000|2021-08-31 08:11:30||270.8||270.8||270.8||270.8|241
1630397500000|2021-08-31 08:11:40|270.9||270.9||270.9||270.9||0
1630397550000|2021-08-31 08:12:30|||||||||415
1630397570000|2021-08-31 08:12:50|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|22730
1630397590000|2021-08-31 08:13:10|270.8|270.7|270.8|270.7|270.8|270.8|270.8|270.7|6956
1630397600000|2021-08-31 08:13:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|33613
1630397610000|2021-08-31 08:13:30|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|4
1630397620000|2021-08-31 08:13:40|270.8||270.7||270.8||270.7||0
1630397680000|2021-08-31 08:14:40||270.5||270.6||270.6||270.5|6831
1630397730000|2021-08-31 08:15:30|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|3213
1630397740000|2021-08-31 08:15:40||270.5||270.5||270.5||270.5|0
1630397750000|2021-08-31 08:15:50|270.7|270.6|270.7|270.5|270.7|270.6|270.6|270.5|18410
1630397790000|2021-08-31 08:16:30||270.6||270.6||270.6||270.6|0
1630397850000|2021-08-31 08:17:30|||||||||2974
1630397880000|2021-08-31 08:18:00|||||||||107
1630397920000|2021-08-31 08:18:40|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|15051
1630398000000|2021-08-31 08:20:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|13384
1630398010000|2021-08-31 08:20:10|270.9||270.8||270.9||270.8||0
1630398140000|2021-08-31 08:22:20|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|7233
1630398260000|2021-08-31 08:24:20|270.7|270.6|270.5|270.4|270.7|270.6|270.5|270.4|77160
1630398270000|2021-08-31 08:24:30|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|3172
1630398290000|2021-08-31 08:24:50|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|17708
1630398310000|2021-08-31 08:25:10|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|14627
1630398340000|2021-08-31 08:25:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|6201
1630398360000|2021-08-31 08:26:00|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|3866
1630398390000|2021-08-31 08:26:30|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.2|39873
1630398420000|2021-08-31 08:27:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|6931
1630398480000|2021-08-31 08:28:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|5349
1630398490000|2021-08-31 08:28:10|270.8|270.7|270.8|270.6|270.9|270.7|270.7|270.6|10132
1630398570000|2021-08-31 08:29:30|270.7||270.8||270.8||270.7||0
1630398590000|2021-08-31 08:29:50|270.7||270.7||270.7||270.7||0
1630398600000|2021-08-31 08:30:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|1377
1630398620000|2021-08-31 08:30:20|271|270.8|270.9|270.8|271|270.9|270.9|270.8|19356
1630398630000|2021-08-31 08:30:30|271||270.9||271||270.9||0
1630398660000|2021-08-31 08:31:00|271|270.9|270.9|270.8|271|270.9|270.9|270.8|4414
1630398670000|2021-08-31 08:31:10|271|270.9|271|270.9|271|270.9|270.9|270.8|3509
1630398680000|2021-08-31 08:31:20|271.1|271|271.1|270.9|271.1|271|271|270.9|20389
1630398690000|2021-08-31 08:31:30|271||271.1||271.1||271||0
1630398710000|2021-08-31 08:31:50|271||271||271||271||0
1630398720000|2021-08-31 08:32:00|||||||||2469
1630398750000|2021-08-31 08:32:30|271.1||271.1||271.1||271.1||0
1630398760000|2021-08-31 08:32:40|271||271||271||271||0
1630398800000|2021-08-31 08:33:20|271.1|271|271.1|271|271.1|271|271.1|271|8897
1630398880000|2021-08-31 08:34:40|271|270.9|271|270.9|271|270.9|271|270.9|24604
1630398890000|2021-08-31 08:34:50|271.1|271|271.1|271|271.1|271|271.1|271|0
1630398900000|2021-08-31 08:35:00||270.9||270.9||270.9||270.9|0
1630398930000|2021-08-31 08:35:30||271||271||271||271|0
1630398960000|2021-08-31 08:36:00|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|6155
1630399000000|2021-08-31 08:36:40|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|8553
1630399010000|2021-08-31 08:36:50|271.3|271.1|271.3|271.2|271.3|271.2|271.2|271.1|6685
1630399020000|2021-08-31 08:37:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1630399180000|2021-08-31 08:39:40|271.1|271|271.1|271|271.2|271.1|271.1|271|17543
1630399190000|2021-08-31 08:39:50|271.2||271.1||271.2||271.1||0
1630399210000|2021-08-31 08:40:10|271.2||271.1||271.2||271.1||0
1630399220000|2021-08-31 08:40:20|271|270.9|271|270.9|271|270.9|271|270.9|7307
1630399270000|2021-08-31 08:41:10|271.1|271|271.1|271|271.1|271|271.1|271|5693
1630399380000|2021-08-31 08:43:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271|8502
1630399390000|2021-08-31 08:43:10||271||271||271||271|0
1630399400000|2021-08-31 08:43:20||271.1||271.1||271.1||271|0
1630399430000|2021-08-31 08:43:50|||||||||3500
1630399500000|2021-08-31 08:45:00|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|7452
1630399520000|2021-08-31 08:45:20|271.2||271.2||271.2||271.2||0
1630399530000|2021-08-31 08:45:30|271.1|271|271.1|271|271.1|271|271.1|271|7697
1630399560000|2021-08-31 08:46:00|271|270.9|271|270.9|271|270.9|271|270.9|7959
1630399670000|2021-08-31 08:47:50|||||||||120
1630399680000|2021-08-31 08:48:00|271.1|271|271.1|271|271.1|271|271.1|271|44317
1630400010000|2021-08-31 08:53:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|7995
1630400020000|2021-08-31 08:53:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|0
1630400050000|2021-08-31 08:54:10|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|25837
1630400070000|2021-08-31 08:54:30|||||||||1000
1630400130000|2021-08-31 08:55:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|8387
1630400200000|2021-08-31 08:56:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|4643
1630400240000|2021-08-31 08:57:20|||||||||39
1630400300000|2021-08-31 08:58:20|||||||||404
1630400330000|2021-08-31 08:58:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|16984
1630400380000|2021-08-31 08:59:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|5470
1630400410000|2021-08-31 09:00:10|||||||||220
1630400430000|2021-08-31 09:00:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|3897
1630400440000|2021-08-31 09:00:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|408
1630400450000|2021-08-31 09:00:50|||||||||762
1630400460000|2021-08-31 09:01:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|1741
1630400730000|2021-08-31 09:05:30|271.1|271|271.2|271.1|271.2|271.1|271.1|271|12391
1630400800000|2021-08-31 09:06:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|7517
1630400810000|2021-08-31 09:06:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|5541
1630400870000|2021-08-31 09:07:50|271.3|271.2|271.5|271.4|271.5|271.4|271.3|271.2|25652
1630400880000|2021-08-31 09:08:00|||||||||1100
1630400910000|2021-08-31 09:08:30|||||||||4000
1630401080000|2021-08-31 09:11:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|10054
1630401210000|2021-08-31 09:13:30|||||||||1000
1630401400000|2021-08-31 09:16:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|14337
1630401860000|2021-08-31 09:24:20|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|9992
1630401870000|2021-08-31 09:24:30|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|54
1630401890000|2021-08-31 09:24:50|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|14768
1630401940000|2021-08-31 09:25:40|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|899
1630401950000|2021-08-31 09:25:50|271.7||271.6||271.7||271.6||9802
1630401990000|2021-08-31 09:26:30|||||||||2963
1630402060000|2021-08-31 09:27:40|||||||||2530
1630402080000|2021-08-31 09:28:00|271.5|271.4|271.5|271.4|271.5|271.5|271.5|271.4|27039
1630402150000|2021-08-31 09:29:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|5925
1630402180000|2021-08-31 09:29:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|7153
1630402200000|2021-08-31 09:30:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|2532
1630402290000|2021-08-31 09:31:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|1342
1630402350000|2021-08-31 09:32:30|271.4|271.3|271.5|271.3|271.5|271.4|271.4|271.3|6035
1630402380000|2021-08-31 09:33:00||271.4||271.4||271.4||271.4|0
1630402460000|2021-08-31 09:34:20||271.3||271.3||271.3||271.3|44
1630402480000|2021-08-31 09:34:40|271.4|271.4|271.4|271.3|271.4|271.4|271.4|271.3|10
1630402500000|2021-08-31 09:35:00|||||||||525
1630402550000|2021-08-31 09:35:50|||||||||6475
1630402600000|2021-08-31 09:36:40|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.1|17332
1630402680000|2021-08-31 09:38:00|271.2|271.1|271.2|271.1|271.3|271.1|271.2|271.1|3846
1630402690000|2021-08-31 09:38:10|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|415
1630402700000|2021-08-31 09:38:20|271.2||271.2||271.3||271.2||0
1630402900000|2021-08-31 09:41:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|22334
1630402950000|2021-08-31 09:42:30|271.2|271.1|271.2|271.1|271.3|271.1|271.2|271.1|9504
1630403030000|2021-08-31 09:43:50|271.1|271|271.2|271.1|271.2|271.1|271.1|271|8442
1630403040000|2021-08-31 09:44:00|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|7232
1630403050000|2021-08-31 09:44:10||271.2||271.2||271.2||271.2|0
1630403070000|2021-08-31 09:44:30||271.1||271.1||271.1||271.1|0
1630403080000|2021-08-31 09:44:40|271.2|271.2|271.2|271.1|271.2|271.2|271.2|271.1|6
1630403220000|2021-08-31 09:47:00|||||||||900
1630403520000|2021-08-31 09:52:00|271.3|271.2|271.5|271.4|271.5|271.4|271.3|271.2|10985
1630403560000|2021-08-31 09:52:40|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|5898
1630403590000|2021-08-31 09:53:10|271.4|271.3|271.4|271.3|271.5|271.4|271.4|271.3|35669
1630403690000|2021-08-31 09:54:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|4705
1630403740000|2021-08-31 09:55:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|5641
1630403750000|2021-08-31 09:55:50|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|2500
1630403760000|2021-08-31 09:56:00|271.4||271.4||271.4||271.4||0
1630403770000|2021-08-31 09:56:10|271.5||271.4||271.5||271.4||0
1630403820000|2021-08-31 09:57:00|271.3|271.2|271.3|271.2|271.4|271.2|271.3|271.2|13299
1630403840000|2021-08-31 09:57:20|||||||||7
1630404060000|2021-08-31 10:01:00|||||||||400
1630404130000|2021-08-31 10:02:10|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|9115
1630404150000|2021-08-31 10:02:30|||||||||3230
1630404180000|2021-08-31 10:03:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|16094
1630404230000|2021-08-31 10:03:50|271.1|271|271.1|271|271.1|271|271|270.9|55643
1630404320000|2021-08-31 10:05:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271|4707
1630404370000|2021-08-31 10:06:10|271.1|271|271.2|271.1|271.2|271.1|271.1|271|5301
1630404380000|2021-08-31 10:06:20|||||||||4264
1630404390000|2021-08-31 10:06:30|271.1|271|271.1|271|271.1|271|271.1|271|0
1630404410000|2021-08-31 10:06:50|271.2||271.2||271.2||271.2||1291
1630404420000|2021-08-31 10:07:00|271.1||271.1||271.1||271.1||0
1630404450000|2021-08-31 10:07:30|||||||||10000
1630404460000|2021-08-31 10:07:40|271.2||271.2||271.2||271.2||12000
1630404470000|2021-08-31 10:07:50||271.1||271.1||271.1||271.1|0
1630404480000|2021-08-31 10:08:00||271||271.1||271.1||271|1060
1630404540000|2021-08-31 10:09:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|15026
1630404620000|2021-08-31 10:10:20|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|19331
1630404630000|2021-08-31 10:10:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|714
1630404730000|2021-08-31 10:12:10|||||||||46
1630404790000|2021-08-31 10:13:10|271.1|271|271.2|271.1|271.2|271.1|271.1|271|6157
1630404800000|2021-08-31 10:13:20|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|11191
1630404820000|2021-08-31 10:13:40|271.2||271.2||271.2||271.2||0
1630404840000|2021-08-31 10:14:00|271.3||271.2||271.3||271.2||0
1630404870000|2021-08-31 10:14:30|271.1|271|271|270.9|271.1|271|271|270.9|14961
1630404900000|2021-08-31 10:15:00|270.9|270.8|270.9|270.8|271|270.9|270.9|270.8|8250
1630404910000|2021-08-31 10:15:10|271||270.9||271||270.9||0
1630404950000|2021-08-31 10:15:50||270.7||270.7||270.7||270.7|0
1630404960000|2021-08-31 10:16:00|270.8|270.8|270.9|270.8|270.9|270.8|270.8|270.7|0
1630404980000|2021-08-31 10:16:20|271|270.9|270.9|270.8|271|270.9|270.9|270.8|12
1630405000000|2021-08-31 10:16:40|271||271||271||271||0
1630405010000|2021-08-31 10:16:50|270.9||270.9||270.9||270.9||0
1630405020000|2021-08-31 10:17:00|||||||||242
1630405090000|2021-08-31 10:18:10|||||||||1428
1630405220000|2021-08-31 10:20:20|271|270.9|271|270.9|271|270.9|271|270.9|2514
1630405240000|2021-08-31 10:20:40|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|22186
1630405330000|2021-08-31 10:22:10|270.8||270.8||270.8||270.8||150
1630405400000|2021-08-31 10:23:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|200
1630405470000|2021-08-31 10:24:30||270.7||270.7||270.7||270.7|0
1630405480000|2021-08-31 10:24:40||270.8||270.8||270.8||270.8|0
1630405530000|2021-08-31 10:25:30||270.7||270.7||270.7||270.7|1000
1630405550000|2021-08-31 10:25:50||270.8||270.8||270.8||270.8|0
1630405560000|2021-08-31 10:26:00|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|14717
1630405720000|2021-08-31 10:28:40|||||||||2475
1630405730000|2021-08-31 10:28:50||270.7||270.7||270.7||270.7|0
1630405740000|2021-08-31 10:29:00|270.8|270.8|270.8|270.7|270.8|270.8|270.8|270.7|1019
1630405770000|2021-08-31 10:29:30|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|6699
1630405820000|2021-08-31 10:30:20|271|270.9|271|270.9|271|270.9|271|270.9|6331
1630405840000|2021-08-31 10:30:40|270.9|270.8|270.9|270.8|271|270.9|270.9|270.8|10079
1630405850000|2021-08-31 10:30:50|271||271||271||271||2807
1630405860000|2021-08-31 10:31:00|270.9||270.9||270.9||270.9||607
1630405920000|2021-08-31 10:32:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|4856
1630405970000|2021-08-31 10:32:50|||||||||400
1630405990000|2021-08-31 10:33:10|||||||||544
1630406040000|2021-08-31 10:34:00|270.7|270.6|270.7|270.6|270.7|270.6|270.6|270.5|29797
1630406050000|2021-08-31 10:34:10|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|4686
1630406080000|2021-08-31 10:34:40|270.7||270.8||270.8||270.7||0
1630406090000|2021-08-31 10:34:50|270.7||270.7||270.7||270.7||0
1630406170000|2021-08-31 10:36:10||270.5||270.6||270.6||270.5|0
1630406230000|2021-08-31 10:37:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|11378
1630406280000|2021-08-31 10:38:00|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|8051
1630406340000|2021-08-31 10:39:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|9646
1630406400000|2021-08-31 10:40:00|||||||||198
1630406510000|2021-08-31 10:41:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|9499
1630406560000|2021-08-31 10:42:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|0
1630406650000|2021-08-31 10:44:10|270.4|270.3|270.4|270.3|270.4|270.4|270.4|270.3|12575
1630406660000|2021-08-31 10:44:20||270.2||270.3||270.3||270.2|0
1630406740000|2021-08-31 10:45:40|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|3981
1630406750000|2021-08-31 10:45:50|270.2||270.2||270.3||270.2||9130
1630406760000|2021-08-31 10:46:00|270.1|270|270.1|270|270.1|270|270.1|270|12191
1630406770000|2021-08-31 10:46:10|270.2|270.1|270.2|270.1|270.2|270.1|270.1|270|13453
1630406780000|2021-08-31 10:46:20|270.1|270|270.1|270|270.1|270|270.1|270|3970
1630406810000|2021-08-31 10:46:50|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|7701
1630406820000|2021-08-31 10:47:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|925
1630406840000|2021-08-31 10:47:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3007
1630406850000|2021-08-31 10:47:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1396
1630406860000|2021-08-31 10:47:40|270.4||270.3||270.4||270.3||0
1630406910000|2021-08-31 10:48:30|||||||||2000
1630406930000|2021-08-31 10:48:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|573
1630406950000|2021-08-31 10:49:10|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|5423
1630407000000|2021-08-31 10:50:00|270.3|270.2|270.2|270.1|270.4|270.2|270.2|270.1|11211
1630407050000|2021-08-31 10:50:50|270.1|270|270.1|270|270.1|270|270.1|270|1023
1630407100000|2021-08-31 10:51:40|270|269.9|269.9|269.8|270|269.9|269.9|269.8|74408
1630407110000|2021-08-31 10:51:50|270|269.9|270|269.9|270|269.9|269.9|269.8|6241
1630407130000|2021-08-31 10:52:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|1590
1630407180000|2021-08-31 10:53:00|270|269.9|270|269.9|270|269.9|270|269.9|9798
1630407190000|2021-08-31 10:53:10|270.1|270|270.1|270|270.1|270|270.1|269.9|846
1630407200000|2021-08-31 10:53:20|270|269.9|270|269.9|270|269.9|270|269.9|1303
1630407220000|2021-08-31 10:53:40|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|8229
1630407230000|2021-08-31 10:53:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|1063
1630407270000|2021-08-31 10:54:30|270|269.9|270|269.8|270|269.9|269.9|269.8|2614
1630407280000|2021-08-31 10:54:40|269.9||269.9||269.9||269.9||0
1630407290000|2021-08-31 10:54:50|270|269.9|270|269.9|270|269.9|270|269.9|4295
1630407300000|2021-08-31 10:55:00|269.9|269.8|269.9|269.8|270|269.9|269.9|269.8|32609
1630407310000|2021-08-31 10:55:10|269.8|269.7|269.8|269.7|269.9|269.8|269.8|269.7|3250
1630407320000|2021-08-31 10:55:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1630407370000|2021-08-31 10:56:10|270|269.9|270|269.9|270|269.9|270|269.9|5719
1630407390000|2021-08-31 10:56:30||269.8||269.9||269.9||269.8|0
1630407410000|2021-08-31 10:56:50|270.1|270|270.1|270|270.1|270|270.1|269.9|0
1630407420000|2021-08-31 10:57:00|270|269.9|270|269.9|270|270|270|269.9|3043
1630407490000|2021-08-31 10:58:10|269.9|269.8|270|269.8|270|269.9|269.9|269.8|8688
1630407500000|2021-08-31 10:58:20|269.9||269.9||269.9||269.9||0
1630407540000|2021-08-31 10:59:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|22414
1630407560000|2021-08-31 10:59:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|131
1630407640000|2021-08-31 11:00:40|||||||||494
1630407670000|2021-08-31 11:01:10|269.8|269.7|269.8|269.7|269.9|269.8|269.8|269.7|3404
1630407680000|2021-08-31 11:01:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2602
1630407740000|2021-08-31 11:02:20|270|269.9|270|269.8|270|269.9|270|269.8|7179
1630407750000|2021-08-31 11:02:30|269.9||269.9||269.9||269.9||0
1630407820000|2021-08-31 11:03:40|270|269.9|270|269.9|270|269.9|270|269.9|2380
1630407900000|2021-08-31 11:05:00|||||||||4906
1630407980000|2021-08-31 11:06:20|270.1|270|270.1|270|270.1|270|270.1|270|6030
1630408020000|2021-08-31 11:07:00|270|269.9|270.1|270|270.2|270.1|270|269.9|29787
1630408060000|2021-08-31 11:07:40|270|269.9|270.1|270|270.1|270|270|269.9|0
1630408090000|2021-08-31 11:08:10|||||||||5
1630408110000|2021-08-31 11:08:30|270|269.9|270|269.9|270.1|270|270|269.9|3301
1630408120000|2021-08-31 11:08:40|270.1||270.1||270.1||270.1||0
1630408130000|2021-08-31 11:08:50|270||270.1||270.1||270||0
1630408140000|2021-08-31 11:09:00|270||270||270.1||270||0
1630408220000|2021-08-31 11:10:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|4428
1630408300000|2021-08-31 11:11:40|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|7309
1630408310000|2021-08-31 11:11:50|||||||||250
1630408350000|2021-08-31 11:12:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|9575
1630408370000|2021-08-31 11:12:50|269.6|269.5|269.6|269.5|269.7|269.6|269.6|269.5|4407
1630408400000|2021-08-31 11:13:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|11017
1630408470000|2021-08-31 11:14:30|269.8|269.7|269.8|269.7|269.8|269.7|269.7|269.6|9058
1630408600000|2021-08-31 11:16:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2387
1630408610000|2021-08-31 11:16:50|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|14127
1630408620000|2021-08-31 11:17:00||269.5||269.6||269.6||269.5|0
1630408660000|2021-08-31 11:17:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|3456
1630408730000|2021-08-31 11:18:50|||||||||300
1630408840000|2021-08-31 11:20:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|9008
1630408910000|2021-08-31 11:21:50|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|23657
1630408920000|2021-08-31 11:22:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|5094
1630408960000|2021-08-31 11:22:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|6488
1630408980000|2021-08-31 11:23:00|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|4228
1630408990000|2021-08-31 11:23:10|269.8||269.8||269.8||269.8||0
1630409100000|2021-08-31 11:25:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|6105
1630409120000|2021-08-31 11:25:20|||||||||3000
1630409130000|2021-08-31 11:25:30|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|7670
1630409140000|2021-08-31 11:25:40|269.6|269.6|269.6|269.5|269.6|269.6|269.6|269.5|3204
1630409180000|2021-08-31 11:26:20|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|18620
1630409240000|2021-08-31 11:27:20|269.5|269.4|269.5|269.4|269.5|269.4|269.4|269.3|17184
1630409250000|2021-08-31 11:27:30|269.6|269.5|269.6|269.5|269.6|269.5|269.5|269.4|3625
1630409260000|2021-08-31 11:27:40||269.4||269.5||269.5||269.4|0
1630409280000|2021-08-31 11:28:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|6418
1630409290000|2021-08-31 11:28:10||269.5||269.6||269.6||269.5|0
1630409310000|2021-08-31 11:28:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|1126
1630409410000|2021-08-31 11:30:10|||||||||18700
1630409430000|2021-08-31 11:30:30|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|11002
1630409570000|2021-08-31 11:32:50|||||||||900
1630409660000|2021-08-31 11:34:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|4443
1630409680000|2021-08-31 11:34:40|269.8||269.8||269.8||269.8||0
1630409690000|2021-08-31 11:34:50||269.7||269.7||269.7||269.6|1446
1630409700000|2021-08-31 11:35:00|269.9||269.9||269.9||269.9||0
1630409710000|2021-08-31 11:35:10|269.8|269.8|269.9|269.7|269.9|269.8|269.8|269.7|496
1630409740000|2021-08-31 11:35:40||269.8||269.8||269.8||269.8|0
1630409750000|2021-08-31 11:35:50|270|269.9|269.9|269.8|270|269.9|269.9|269.8|8508
1630409830000|2021-08-31 11:37:10|||||||||1608
1630409850000|2021-08-31 11:37:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|18319
1630409890000|2021-08-31 11:38:10|269.9|269.8|269.9|269.7|269.9|269.8|269.8|269.7|3378
1630409960000|2021-08-31 11:39:20|269.8||269.8||269.8||269.8||0
1630409970000|2021-08-31 11:39:30|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|5783
1630409990000|2021-08-31 11:39:50|||||||||135
1630410030000|2021-08-31 11:40:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|594
1630410050000|2021-08-31 11:40:50|||||||||1458
1630410060000|2021-08-31 11:41:00|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|19347
1630410070000|2021-08-31 11:41:10|269.8||269.8||269.9||269.8||0
1630410090000|2021-08-31 11:41:30|269.7|269.6|269.7|269.6|269.8|269.6|269.6|269.5|3045
1630410100000|2021-08-31 11:41:40||269.5||269.6||269.6||269.5|2459
1630410120000|2021-08-31 11:42:00||269.5||269.6||269.6||269.5|0
1630410310000|2021-08-31 11:45:10|||||||||1250
1630410380000|2021-08-31 11:46:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|14379
1630410410000|2021-08-31 11:46:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|6667
1630410450000|2021-08-31 11:47:30|||||||||509
1630410480000|2021-08-31 11:48:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|6771
1630410510000|2021-08-31 11:48:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.3|31801
1630410530000|2021-08-31 11:48:50||269.3||269.3||269.3||269.3|0
1630410540000|2021-08-31 11:49:00|269.4|269.4|269.4|269.3|269.4|269.4|269.3|269.2|7867
1630410600000|2021-08-31 11:50:00|||||||||2852
1630410660000|2021-08-31 11:51:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|5447
1630410670000|2021-08-31 11:51:10|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|2887
1630410750000|2021-08-31 11:52:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|6376
1630410780000|2021-08-31 11:53:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|3687
1630410840000|2021-08-31 11:54:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|10917
1630410960000|2021-08-31 11:56:00|||||||||736
1630411000000|2021-08-31 11:56:40|||||||||100
1630411020000|2021-08-31 11:57:00|||||||||1519
1630411040000|2021-08-31 11:57:20|||||||||6
1630411080000|2021-08-31 11:58:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|24385
1630411100000|2021-08-31 11:58:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|6467
1630411120000|2021-08-31 11:58:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|6993
1630411130000|2021-08-31 11:58:50||269.3||269.4||269.4||269.3|2500
1630411160000|2021-08-31 11:59:20|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|5488
1630411190000|2021-08-31 11:59:50|269.6||269.5||269.6||269.5||0
1630411210000|2021-08-31 12:00:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|8262
1630411230000|2021-08-31 12:00:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|2078
1630411240000|2021-08-31 12:00:40|||||||||5000
1630411260000|2021-08-31 12:01:00||269.1||269.2||269.2||269.1|55410
1630411290000|2021-08-31 12:01:30|269.2|269.1|269.2|269.1|269.2|269.2|269.2|269|43897
1630411340000|2021-08-31 12:02:20|||||||||500
1630411450000|2021-08-31 12:04:10|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|14605
1630411490000|2021-08-31 12:04:50|||||||||2974
1630411570000|2021-08-31 12:06:10|||||||||1575
1630411580000|2021-08-31 12:06:20|||||||||47
1630411640000|2021-08-31 12:07:20|||||||||1479
1630411660000|2021-08-31 12:07:40|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|16507
1630411680000|2021-08-31 12:08:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|5829
1630411700000|2021-08-31 12:08:20|||||||||17
1630411740000|2021-08-31 12:09:00|||||||||208
1630411820000|2021-08-31 12:10:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|1574
1630411840000|2021-08-31 12:10:40|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|10213
1630411850000|2021-08-31 12:10:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|3483
1630411880000|2021-08-31 12:11:20|269.6||269.5||269.6||269.5||0
1630411950000|2021-08-31 12:12:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|7866
1630411970000|2021-08-31 12:12:50|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|5002
1630412000000|2021-08-31 12:13:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|2167
1630412040000|2021-08-31 12:14:00|269.3|269.2|269.3|269.2|269.4|269.2|269.3|269.2|6
1630412070000|2021-08-31 12:14:30|269.4||269.4||269.4||269.4||0
1630412100000|2021-08-31 12:15:00|269.3||269.3||269.3||269.3||0
1630412110000|2021-08-31 12:15:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.2|0
1630412160000|2021-08-31 12:16:00|269.3|269.2|269.4|269.2|269.4|269.2|269.3|269.2|7038
1630412190000|2021-08-31 12:16:30|269.3||269.3||269.3||269.3||0
1630412200000|2021-08-31 12:16:40|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|1980
1630412330000|2021-08-31 12:18:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|6544
1630412370000|2021-08-31 12:19:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|816
1630412400000|2021-08-31 12:20:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|7445
1630412430000|2021-08-31 12:20:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|8120
1630412460000|2021-08-31 12:21:00|269.3|269.2|269.3|269.2|269.3|269.3|269.3|269.2|115
1630412510000|2021-08-31 12:21:50|||||||||230
1630412590000|2021-08-31 12:23:10|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|0
1630412600000|2021-08-31 12:23:20|||||||||10902
1630412620000|2021-08-31 12:23:40|||||||||19519
1630412710000|2021-08-31 12:25:10|269.1|269|269.1|269|269.2|269.1|269.1|269|138011
1630412740000|2021-08-31 12:25:40|269|268.9|269|268.9|269.1|269|269|268.9|80839
1630412760000|2021-08-31 12:26:00|269.1|269|269.2|269.1|269.2|269.1|269.1|269|23688
1630412770000|2021-08-31 12:26:10||269||269.1||269.1||269|3300
1630412900000|2021-08-31 12:28:20|269.1|269|269.2|269.1|269.2|269.1|269.1|269|16570
1630412950000|2021-08-31 12:29:10|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|6180
1630413000000|2021-08-31 12:30:00|269.4|269.3|269.4|269.2|269.4|269.3|269.4|269.2|12330
1630413010000|2021-08-31 12:30:10||269.3||269.3||269.3||269.3|0
1630413040000|2021-08-31 12:30:40|||||||||1809
1630413050000|2021-08-31 12:30:50|269.5|269.2|269.5|269.4|269.5|269.4|269.5|269.2|15060
1630413060000|2021-08-31 12:31:00|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.3|2000
1630413080000|2021-08-31 12:31:20||269.4||269.4||269.4||269.4|0
1630413180000|2021-08-31 12:33:00||269.3||269.4||269.4||269.3|1418
1630413190000|2021-08-31 12:33:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|5678
1630413200000|2021-08-31 12:33:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|0
1630413210000|2021-08-31 12:33:30|||||||||2000
1630413220000|2021-08-31 12:33:40|269.6||269.5||269.6||269.5||0
1630413230000|2021-08-31 12:33:50|269.6|269.5|269.6|269.4|269.6|269.5|269.5|269.4|4387
1630413280000|2021-08-31 12:34:40||269.5||269.5||269.5||269.5|1194
1630413300000|2021-08-31 12:35:00|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|20610
1630413350000|2021-08-31 12:35:50|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|13447
1630413370000|2021-08-31 12:36:10|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|12790
1630413380000|2021-08-31 12:36:20||269.4||269.5||269.5||269.4|2000
1630413410000|2021-08-31 12:36:50||269.4||269.5||269.5||269.4|3757
1630413440000|2021-08-31 12:37:20|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|16760
1630413460000|2021-08-31 12:37:40|269.7||269.6||269.7||269.6||0
1630413470000|2021-08-31 12:37:50|269.7||269.6||269.7||269.6||0
1630413490000|2021-08-31 12:38:10||269.4||269.5||269.5||269.4|11266
1630413540000|2021-08-31 12:39:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.5|4299
1630413600000|2021-08-31 12:40:00|269.6|269.5|269.6|269.5|269.7|269.6|269.6|269.5|13867
1630413610000|2021-08-31 12:40:10|269.7||269.6||269.7||269.6||0
1630413740000|2021-08-31 12:42:20|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|31648
1630413790000|2021-08-31 12:43:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2767
1630413840000|2021-08-31 12:44:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|9055
1630413920000|2021-08-31 12:45:20|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|7189
1630414020000|2021-08-31 12:47:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|7007
1630414180000|2021-08-31 12:49:40|||||||||2450
1630414250000|2021-08-31 12:50:50|||||||||1389
1630414350000|2021-08-31 12:52:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|14172
1630414370000|2021-08-31 12:52:50|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|21071
1630414380000|2021-08-31 12:53:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|8333
1630414390000|2021-08-31 12:53:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|2555
1630414400000|2021-08-31 12:53:20|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|10170
1630414450000|2021-08-31 12:54:10|||||||||4850
1630414480000|2021-08-31 12:54:40|269.5|269.4|269.6|269.4|269.6|269.5|269.5|269.4|4500
1630414490000|2021-08-31 12:54:50|269.5||269.5||269.6||269.5||0
1630414500000|2021-08-31 12:55:00|269.4|269.3|269.5|269.3|269.5|269.3|269.4|269.3|11179
1630414520000|2021-08-31 12:55:20|269.4||269.4||269.4||269.4||0
1630414540000|2021-08-31 12:55:40|269.5||269.5||269.5||269.5||0
1630414550000|2021-08-31 12:55:50|269.4|269.4|269.5|269.4|269.5|269.4|269.4|269.4|0
1630414560000|2021-08-31 12:56:00|||||||||12774
1630414600000|2021-08-31 12:56:40|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|29900
1630414640000|2021-08-31 12:57:20|||||||||15
1630414670000|2021-08-31 12:57:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|14612
1630414720000|2021-08-31 12:58:40|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|10947
1630414820000|2021-08-31 13:00:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.2|17180
1630414940000|2021-08-31 13:02:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|142
1630415010000|2021-08-31 13:03:30|||||||||1655
1630415090000|2021-08-31 13:04:50|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|13782
1630415100000|2021-08-31 13:05:00|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|20964
1630415110000|2021-08-31 13:05:10||269.3||269.4||269.4||269.3|1935
1630415240000|2021-08-31 13:07:20|||||||||1318
1630415290000|2021-08-31 13:08:10|||||||||1318
1630415310000|2021-08-31 13:08:30|||||||||3000
1630415350000|2021-08-31 13:09:10|||||||||1565
1630415370000|2021-08-31 13:09:30|||||||||3056
1630415410000|2021-08-31 13:10:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|18671
1630415480000|2021-08-31 13:11:20|||||||||1689
1630415550000|2021-08-31 13:12:30|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|15250
1630415600000|2021-08-31 13:13:20|||||||||1266
1630415660000|2021-08-31 13:14:20|||||||||2460
1630415670000|2021-08-31 13:14:30|||||||||1619
1630415690000|2021-08-31 13:14:50|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|41533
1630415700000|2021-08-31 13:15:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|4477
1630415730000|2021-08-31 13:15:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|9912
1630415740000|2021-08-31 13:15:40|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|14757
1630415750000|2021-08-31 13:15:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|10263
1630415780000|2021-08-31 13:16:20|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|11113
1630415890000|2021-08-31 13:18:10|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|18000
1630415920000|2021-08-31 13:18:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2500
1630415960000|2021-08-31 13:19:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|13542
1630416040000|2021-08-31 13:20:40|||||||||1508
1630416110000|2021-08-31 13:21:50|||||||||1645
1630416120000|2021-08-31 13:22:00|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|27283
1630416130000|2021-08-31 13:22:10|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.6|23769
1630416140000|2021-08-31 13:22:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|11059
1630416160000|2021-08-31 13:22:40|269.8|269.7|269.8|269.7|269.9|269.8|269.8|269.7|12945
1630416180000|2021-08-31 13:23:00|269.9|269.6|269.7|269.6|269.9|269.6|269.7|269.6|14080
1630416350000|2021-08-31 13:25:50|||||||||1500
1630416360000|2021-08-31 13:26:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|17409
1630416420000|2021-08-31 13:27:00|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|20302
1630416450000|2021-08-31 13:27:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|9405
1630416530000|2021-08-31 13:28:50|||||||||3974
1630416620000|2021-08-31 13:30:20|270|269.9|270.2|270.1|270.2|270.1|270|269.9|17040
1630416630000|2021-08-31 13:30:30|270.3||270.2||270.3||270.2||0
1630416640000|2021-08-31 13:30:40|||||||||1177
1630416650000|2021-08-31 13:30:50|270.1|270|270.1|270|270.1|270|270|269.9|39072
1630416660000|2021-08-31 13:31:00|270.2|270.1|270.2|270.1|270.2|270.1|270.1|270|11440
1630416670000|2021-08-31 13:31:10|270.1|270|270.1|270|270.2|270|270.1|270|1050
1630416720000|2021-08-31 13:32:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|7775
1630416730000|2021-08-31 13:32:10|270.1|270|270.1|270|270.1|270|270.1|270|10754
1630416740000|2021-08-31 13:32:20|270.2|270.1|270.1|270|270.2|270.1|270.1|270|2006
1630416790000|2021-08-31 13:33:10|270.2|270.1|270.2|270|270.2|270.1|270.1|270|4325
1630416800000|2021-08-31 13:33:20|270.1||270.1||270.1||270.1||0
1630416810000|2021-08-31 13:33:30|270|269.9|270|269.9|270|269.9|270|269.9|15929
1630416820000|2021-08-31 13:33:40|270.1|270|270.2|270|270.2|270.1|270.1|270|4688
1630416890000|2021-08-31 13:34:50|270.3|270.1|270.3|270.1|270.3|270.2|270.2|270.1|2751
1630416900000|2021-08-31 13:35:00|270.2||270.3||270.3||270.2||2693
1630416910000|2021-08-31 13:35:10|270.2|270.2|270.2|270.1|270.2|270.2|270.2|270.1|5576
1630416920000|2021-08-31 13:35:20|||||||||1444
1630416930000|2021-08-31 13:35:30|||||||||765
1630416960000|2021-08-31 13:36:00|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.1|16460
1630416970000|2021-08-31 13:36:10|270.3||270.4||270.4||270.3||3332
1630416980000|2021-08-31 13:36:20|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|11191
1630416990000|2021-08-31 13:36:30|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.3|4188
1630417010000|2021-08-31 13:36:50|||||||||355
1630417020000|2021-08-31 13:37:00|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|9851
1630417040000|2021-08-31 13:37:20|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|14511
1630417050000|2021-08-31 13:37:30|270.8|270.4|270.6|270.5|270.8|270.6|270.5|270.4|100709
1630417060000|2021-08-31 13:37:40||270.4||270.5||270.5||270.4|13131
1630417070000|2021-08-31 13:37:50||270.4||270.5||270.5||270.4|6240
1630417080000|2021-08-31 13:38:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|12947
1630417120000|2021-08-31 13:38:40|270.6|270.5|270.6|270.5|270.7|270.5|270.6|270.5|10074
1630417140000|2021-08-31 13:39:00|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|9140
1630417150000|2021-08-31 13:39:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|95
1630417160000|2021-08-31 13:39:20||270.3||270.4||270.4||270.3|2128
1630417180000|2021-08-31 13:39:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|5853
1630417220000|2021-08-31 13:40:20|||||||||3696
1630417230000|2021-08-31 13:40:30|||||||||2939
1630417280000|2021-08-31 13:41:20|||||||||1433
1630417320000|2021-08-31 13:42:00|||||||||1338
1630417360000|2021-08-31 13:42:40|||||||||1386
1630417400000|2021-08-31 13:43:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|14637
1630417410000|2021-08-31 13:43:30|||||||||1911
1630417420000|2021-08-31 13:43:40|||||||||100
1630417450000|2021-08-31 13:44:10|||||||||1812
1630417480000|2021-08-31 13:44:40|||||||||1386
1630417500000|2021-08-31 13:45:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|24344
1630417530000|2021-08-31 13:45:30|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|14275
1630417540000|2021-08-31 13:45:40|270.5|270.4|270.5|270.4|270.5|270.5|270.5|270.4|11550
1630417550000|2021-08-31 13:45:50|270.6||270.6||270.6||270.6||0
1630417560000|2021-08-31 13:46:00||270.5||270.5||270.5||270.5|0
1630417580000|2021-08-31 13:46:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|19032
1630417640000|2021-08-31 13:47:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|10225
1630417650000|2021-08-31 13:47:30|||||||||2830
1630417690000|2021-08-31 13:48:10|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|31081
1630417700000|2021-08-31 13:48:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.4|8624
1630417730000|2021-08-31 13:48:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|15672
1630417740000|2021-08-31 13:49:00||270.5||270.6||270.6||270.5|17668
1630417750000|2021-08-31 13:49:10||270.5||270.5||270.5||270.5|2567
1630417820000|2021-08-31 13:50:20|270.6||270.6||270.6||270.6||3500
1630417830000|2021-08-31 13:50:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|4575
1630417960000|2021-08-31 13:52:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|24609
1630417970000|2021-08-31 13:52:50|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|0
1630418000000|2021-08-31 13:53:20||270.6||270.6||270.6||270.6|1518
1630418030000|2021-08-31 13:53:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|27229
1630418040000|2021-08-31 13:54:00||270.4||270.5||270.5||270.4|11482
1630418090000|2021-08-31 13:54:50|270.5|270.4|270.6|270.4|270.6|270.5|270.5|270.4|21004
1630418100000|2021-08-31 13:55:00||270.5||270.5||270.5||270.5|0
1630418110000|2021-08-31 13:55:10|||||||||2377
1630418130000|2021-08-31 13:55:30|||||||||800
1630418160000|2021-08-31 13:56:00|||||||||2705
1630418180000|2021-08-31 13:56:20|||||||||1630
1630418220000|2021-08-31 13:57:00|||||||||1849
1630418270000|2021-08-31 13:57:50|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|11828
1630418280000|2021-08-31 13:58:00|||||||||1254
1630418310000|2021-08-31 13:58:30|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|9766
1630418340000|2021-08-31 13:59:00|270.6|270.5|270.6|270.5|270.6|270.6|270.6|270.5|11165
1630418350000|2021-08-31 13:59:10|||||||||2955
1630418360000|2021-08-31 13:59:20|||||||||4316
1630418370000|2021-08-31 13:59:30|||||||||2506
1630418380000|2021-08-31 13:59:40|270.5|270.4|270.5|270.4|270.8|270.7|270.5|270.4|61937
1630418390000|2021-08-31 13:59:50||270.3||270.3||270.4||270.3|5524
1630418400000|2021-08-31 14:00:00|270.4|270.4|270.3|270.2|270.4|270.4|270.3|270.2|3852
1630418410000|2021-08-31 14:00:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2500
1630418430000|2021-08-31 14:00:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|5718
1630418470000|2021-08-31 14:01:10|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|13281
1630418520000|2021-08-31 14:02:00|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|6963
1630418530000|2021-08-31 14:02:10|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|5159
1630418540000|2021-08-31 14:02:20|270.9||270.8||270.9||270.8||0
1630418550000|2021-08-31 14:02:30|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|6231
1630418560000|2021-08-31 14:02:40|270.8||270.8||270.8||270.8||0
1630418570000|2021-08-31 14:02:50|270.7|270.7|270.7|270.6|270.7|270.7|270.7|270.6|0
1630418580000|2021-08-31 14:03:00||270.5||270.6||270.6||270.5|2501
1630418600000|2021-08-31 14:03:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|8500
1630418620000|2021-08-31 14:03:40|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|0
1630418630000|2021-08-31 14:03:50|270.8||270.8||270.8||270.8||0
1630418660000|2021-08-31 14:04:20|||||||||1263
1630418680000|2021-08-31 14:04:40|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|4167
1630418690000|2021-08-31 14:04:50|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|4366
1630418720000|2021-08-31 14:05:20|270.9|270.8|271|270.8|271|270.9|270.9|270.8|8246
1630418730000|2021-08-31 14:05:30|270.9||270.9||270.9||270.9||0
1630418760000|2021-08-31 14:06:00|||||||||1403
1630418770000|2021-08-31 14:06:10|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|8988
1630418800000|2021-08-31 14:06:40|271|270.9|270.9|270.8|271|270.9|270.9|270.8|13493
1630418810000|2021-08-31 14:06:50|271|270.9|271|270.9|271|270.9|271|270.9|1046
1630418820000|2021-08-31 14:07:00|270.9|270.8|271|270.9|271|270.9|270.9|270.8|23255
1630418850000|2021-08-31 14:07:30|271.1|271|271.1|271|271.1|271|271.1|271|6029
1630418860000|2021-08-31 14:07:40|271.2|271.1|271.1|271|271.2|271.1|271.1|271|6393
1630418890000|2021-08-31 14:08:10|||||||||1461
1630418910000|2021-08-31 14:08:30|271|270.9|271|270.9|271|270.9|271|270.9|10565
1630418940000|2021-08-31 14:09:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|8947
1630418950000|2021-08-31 14:09:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|7358
1630418970000|2021-08-31 14:09:30|270.9||270.8||270.9||270.8||0
1630419050000|2021-08-31 14:10:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|7363
1630419080000|2021-08-31 14:11:20|271|270.9|271|270.9|271|270.9|271|270.9|3362
1630419160000|2021-08-31 14:12:40|271.1|271|271.1|271|271.1|271|271.1|271|6054
1630419190000|2021-08-31 14:13:10|||||||||1531
1630419230000|2021-08-31 14:13:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|4000
1630419250000|2021-08-31 14:14:10|271.3||271.3||271.3||271.3||0
1630419260000|2021-08-31 14:14:20||271.2||271.2||271.2||271.2|1699
1630419270000|2021-08-31 14:14:30|||||||||1532
1630419290000|2021-08-31 14:14:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|27631
1630419320000|2021-08-31 14:15:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|4962
1630419350000|2021-08-31 14:15:50|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|23244
1630419390000|2021-08-31 14:16:30|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|6771
1630419420000|2021-08-31 14:17:00||271.2||271.2||271.2||271.2|0
1630419440000|2021-08-31 14:17:20|||||||||1769
1630419480000|2021-08-31 14:18:00|||||||||1557
1630419520000|2021-08-31 14:18:40|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|13713
1630419560000|2021-08-31 14:19:20|||||||||1327
1630419590000|2021-08-31 14:19:50|||||||||1216
1630419610000|2021-08-31 14:20:10|||||||||194
1630419640000|2021-08-31 14:20:40|271.4|271.3|271.4|271.3|271.4|271.3|271.3|271.2|17209
1630419650000|2021-08-31 14:20:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|21916
1630419700000|2021-08-31 14:21:40|||||||||1423
1630419730000|2021-08-31 14:22:10|||||||||1541
1630419750000|2021-08-31 14:22:30|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|16829
1630419810000|2021-08-31 14:23:30|271.1|271|271.2|271.1|271.2|271.1|271.1|271|23503
1630419820000|2021-08-31 14:23:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|22008
1630419840000|2021-08-31 14:24:00|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.2|84672
1630419850000|2021-08-31 14:24:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|118
1630419870000|2021-08-31 14:24:30||271.2||271.3||271.3||271.2|20734
1630419880000|2021-08-31 14:24:40||271.2||271.3||271.3||271.2|0
1630419890000|2021-08-31 14:24:50||271.2||271.3||271.3||271.2|955
1630419900000|2021-08-31 14:25:00||271.2||271.3||271.3||271.2|1465
1630419910000|2021-08-31 14:25:10||271.2||271.3||271.3||271.2|3399
1630419920000|2021-08-31 14:25:20|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|10310
1630419940000|2021-08-31 14:25:40|271.3|271.2|271.3|271.2|271.4|271.2|271.3|271.2|6419
1630419950000|2021-08-31 14:25:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|0
1630419960000|2021-08-31 14:26:00||271.2||271.2||271.2||271.2|1373
1630419970000|2021-08-31 14:26:10||271.3||271.3||271.3||271.3|0
1630419990000|2021-08-31 14:26:30|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|9267
1630420000000|2021-08-31 14:26:40||271.2||271.2||271.2||271.2|0
1630420030000|2021-08-31 14:27:10|||||||||100
1630420070000|2021-08-31 14:27:50|||||||||1358
1630420110000|2021-08-31 14:28:30|||||||||1727
1630420130000|2021-08-31 14:28:50|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|10636
1630420140000|2021-08-31 14:29:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|6135
1630420150000|2021-08-31 14:29:10||271.1||271.2||271.2||271.1|2683
1630420210000|2021-08-31 14:30:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|6884
1630420240000|2021-08-31 14:30:40|271.1|271|271|270.9|271.1|271|271|270.9|24069
1630420250000|2021-08-31 14:30:50|271.1|271|271.1|271|271.1|271|271.1|271|2500
1630420260000|2021-08-31 14:31:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|8487
1630420310000|2021-08-31 14:31:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|2952
1630420360000|2021-08-31 14:32:40|||||||||233
1630420390000|2021-08-31 14:33:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|19290
1630420460000|2021-08-31 14:34:20|||||||||1400
1630420490000|2021-08-31 14:34:50|||||||||1295
1630420520000|2021-08-31 14:35:20|271.3|271.2|271.4|271.2|271.4|271.3|271.3|271.2|32710
1630420540000|2021-08-31 14:35:40||271.3||271.3||271.3||271.3|0
1630420560000|2021-08-31 14:36:00|||||||||1709
1630420590000|2021-08-31 14:36:30|||||||||1316
1630420600000|2021-08-31 14:36:40|||||||||2000
1630420630000|2021-08-31 14:37:10|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|10089
1630420640000|2021-08-31 14:37:20|271.5||271.5||271.5||271.5||0
1630420650000|2021-08-31 14:37:30|271.4|271.4|271.5|271.4|271.5|271.4|271.4|271.4|3669
1630420660000|2021-08-31 14:37:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|7469
1630420690000|2021-08-31 14:38:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|22459
1630420710000|2021-08-31 14:38:30|271.2|271.1|271.1|271|271.2|271.1|271.1|271|22577
1630420720000|2021-08-31 14:38:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|0
1630420770000|2021-08-31 14:39:30|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|800
1630420800000|2021-08-31 14:40:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.2|3359
1630420820000|2021-08-31 14:40:20|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|0
1630420850000|2021-08-31 14:40:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|3101
1630420910000|2021-08-31 14:41:50|271.4|271.3|271.4|271.2|271.4|271.3|271.3|271.2|14061
1630420920000|2021-08-31 14:42:00||271.3||271.2||271.3||271.2|2375
1630420930000|2021-08-31 14:42:10||271.3||271.3||271.3||271.2|1776
1630420950000|2021-08-31 14:42:30|||||||||2461
1630420970000|2021-08-31 14:42:50|||||||||1573
1630421000000|2021-08-31 14:43:20|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|7976
1630421030000|2021-08-31 14:43:50|||||||||1503
1630421100000|2021-08-31 14:45:00|||||||||1360
1630421140000|2021-08-31 14:45:40|||||||||1695
1630421150000|2021-08-31 14:45:50|||||||||101
1630421170000|2021-08-31 14:46:10|||||||||1434
1630421210000|2021-08-31 14:46:50|||||||||1695
1630421240000|2021-08-31 14:47:20|||||||||1304
1630421270000|2021-08-31 14:47:50|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|30808
1630421280000|2021-08-31 14:48:00|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|59822
1630421340000|2021-08-31 14:49:00|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.4|22831
1630421380000|2021-08-31 14:49:40|||||||||1564
1630421410000|2021-08-31 14:50:10|271.7|271.6|271.7|271.5|271.7|271.6|271.6|271.5|5807
1630421420000|2021-08-31 14:50:20|271.6||271.6||271.6||271.6||0
1630421440000|2021-08-31 14:50:40|||||||||1360
1630421450000|2021-08-31 14:50:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|37019
1630421500000|2021-08-31 14:51:40|||||||||1662
1630421530000|2021-08-31 14:52:10|||||||||1360
1630421540000|2021-08-31 14:52:20|||||||||2
1630421560000|2021-08-31 14:52:40|||||||||1510
1630421590000|2021-08-31 14:53:10|||||||||1511
1630421620000|2021-08-31 14:53:40|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|49679
1630421650000|2021-08-31 14:54:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|5379
1630421660000|2021-08-31 14:54:20||271||271||271.1||271|10863
1630421670000|2021-08-31 14:54:30||271.1||271.1||271.1||271.1|0
1630421700000|2021-08-31 14:55:00|271.3|271.2|271.3|271.2|271.4|271.2|271.2|271.2|29542
1630421710000|2021-08-31 14:55:10|||||||||8206
1630421720000|2021-08-31 14:55:20||271.1||271.2||271.2||271.1|9771
1630421800000|2021-08-31 14:56:40|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|14667
1630421810000|2021-08-31 14:56:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|16303
1630421840000|2021-08-31 14:57:20|||||||||13
1630421870000|2021-08-31 14:57:50|||||||||1664
1630421900000|2021-08-31 14:58:20|||||||||1486
1630421930000|2021-08-31 14:58:50|||||||||1951
1630421940000|2021-08-31 14:59:00|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.1|26191
1630422000000|2021-08-31 15:00:00|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|12596
1630422010000|2021-08-31 15:00:10||271.2||271.2||271.2||271.2|0
1630422020000|2021-08-31 15:00:20||271.3||271.3||271.3||271.3|0
1630422030000|2021-08-31 15:00:30|||||||||1233
1630422050000|2021-08-31 15:00:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|12267
1630422060000|2021-08-31 15:01:00|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|14479
1630422080000|2021-08-31 15:01:20|||||||||1409
1630422110000|2021-08-31 15:01:50|||||||||1439
1630422210000|2021-08-31 15:03:30|||||||||1660
1630422240000|2021-08-31 15:04:00|||||||||1585
1630422290000|2021-08-31 15:04:50|||||||||13848
1630422350000|2021-08-31 15:05:50|||||||||1542
1630422360000|2021-08-31 15:06:00|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|26288
1630422370000|2021-08-31 15:06:10|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|15543
1630422400000|2021-08-31 15:06:40|||||||||1446
1630422420000|2021-08-31 15:07:00|||||||||1285
1630422450000|2021-08-31 15:07:30|||||||||1607
1630422480000|2021-08-31 15:08:00|||||||||1223
1630422500000|2021-08-31 15:08:20|||||||||1509
1630422530000|2021-08-31 15:08:50|||||||||1607
1630422590000|2021-08-31 15:09:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|5749
1630422610000|2021-08-31 15:10:10|271.7|271.6|271.8|271.6|271.8|271.7|271.7|271.6|58258
1630422620000|2021-08-31 15:10:20||271.7||271.7||271.7||271.6|9517
1630422630000|2021-08-31 15:10:30||271.6||271.6||271.6||271.6|3481
1630422640000|2021-08-31 15:10:40|271.7||271.8||271.8||271.7||1388
1630422650000|2021-08-31 15:10:50||271.7||271.7||271.7||271.6|0
1630422670000|2021-08-31 15:11:10|||||||||1506
1630422690000|2021-08-31 15:11:30|||||||||1339
1630422720000|2021-08-31 15:12:00|||||||||2052
1630422750000|2021-08-31 15:12:30|||||||||1506
1630422770000|2021-08-31 15:12:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.7|26347
1630422780000|2021-08-31 15:13:00|||||||||1674
1630422810000|2021-08-31 15:13:30|||||||||1506
1630422830000|2021-08-31 15:13:50|272||271.9||272||271.9||37468
1630422850000|2021-08-31 15:14:10|272||271.9||272||271.9||12361
1630422860000|2021-08-31 15:14:20|||||||||1506
1630422900000|2021-08-31 15:15:00|272|271.8|272|271.8|272|271.8|271.9|271.7|0
1630422910000|2021-08-31 15:15:10|271.9|271.7|271.8|271.6|272|271.8|271.8|271.6|29
1630422920000|2021-08-31 15:15:20|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|1278
1630422930000|2021-08-31 15:15:30|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1630422940000|2021-08-31 15:15:40|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1630422950000|2021-08-31 15:15:50|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1630422960000|2021-08-31 15:16:00|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1630422970000|2021-08-31 15:16:10|271.9|271.7|272|271.8|272|271.8|271.8|271.6|521
1630422980000|2021-08-31 15:16:20|271.9|271.7|272|271.8|272|271.8|271.9|271.7|562
1630422990000|2021-08-31 15:16:30|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1630423000000|2021-08-31 15:16:40|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1630423010000|2021-08-31 15:16:50|271.9|271.7|271.9|271.7|272|271.8|271.9|271.7|0
1630423020000|2021-08-31 15:17:00|272|271.8|272|271.8|272|271.8|271.9|271.7|0
1630423030000|2021-08-31 15:17:10|271.9|271.7|271.9|271.7|272|271.8|271.9|271.7|0
1630423040000|2021-08-31 15:17:20|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1630423050000|2021-08-31 15:17:30|272|271.8|272|271.8|272|271.8|272|271.8|0
1630423060000|2021-08-31 15:17:40|271.9|271.7|271.9|271.7|272|271.8|271.9|271.7|0
1630423070000|2021-08-31 15:17:50|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1630423080000|2021-08-31 15:18:00|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1630423090000|2021-08-31 15:18:10|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1630423100000|2021-08-31 15:18:20|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1630423110000|2021-08-31 15:18:30|272|271.8|272|271.8|272|271.8|271.9|271.7|0
1630423120000|2021-08-31 15:18:40|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1630423130000|2021-08-31 15:18:50|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1630423140000|2021-08-31 15:19:00|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1630423150000|2021-08-31 15:19:10|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1630423160000|2021-08-31 15:19:20|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1630423170000|2021-08-31 15:19:30|271.9|271.7|271.9|271.7|272|271.8|271.8|271.6|108
1630423180000|2021-08-31 15:19:40|271.8|271.6|271.9|271.7|271.9|271.7|271.8|271.6|0
1630423190000|2021-08-31 15:19:50|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1630423200000|2021-08-31 15:20:00|271.9|271.8|272|271.8|272|271.8|271.9|271.7|7847
1630423210000|2021-08-31 15:20:10|271.9|271.7|272|271.8|272|271.8|271.9|271.7|1614
1630423220000|2021-08-31 15:20:20|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1630423230000|2021-08-31 15:20:30|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1630423240000|2021-08-31 15:20:40|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1630423250000|2021-08-31 15:20:50|272|271.8|272|271.8|272|271.8|271.9|271.7|0
1630423260000|2021-08-31 15:21:00|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1630423270000|2021-08-31 15:21:10|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1630423280000|2021-08-31 15:21:20|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1630423290000|2021-08-31 15:21:30|272|271.8|272|271.8|272|271.8|271.9|271.7|0
1630423300000|2021-08-31 15:21:40|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1630423310000|2021-08-31 15:21:50|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1630423320000|2021-08-31 15:22:00|272|271.8|271.9|271.7|272|271.8|271.9|271.7|0
1630423330000|2021-08-31 15:22:10|272|271.8|271.9|271.7|272|271.8|271.9|271.7|1842
1630423340000|2021-08-31 15:22:20|271.8|271.6|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423350000|2021-08-31 15:22:30|271.9|271.7|271.9|271.7|271.9|271.7|271.8|271.6|0
1630423360000|2021-08-31 15:22:40|271.8|271.6|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423370000|2021-08-31 15:22:50|271.9|271.7|271.9|271.7|271.9|271.7|271.8|271.6|0
1630423380000|2021-08-31 15:23:00|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1630423390000|2021-08-31 15:23:10|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423400000|2021-08-31 15:23:20|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423410000|2021-08-31 15:23:30|271.9|271.7|271.9|271.7|271.9|271.7|271.8|271.6|0
1630423430000|2021-08-31 15:23:50|271.8|271.6|271.9|271.6|271.9|271.6|271.7|271.5|11
1630423440000|2021-08-31 15:24:00|271.8|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423450000|2021-08-31 15:24:10|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423460000|2021-08-31 15:24:20|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1630423470000|2021-08-31 15:24:30|271.8|271.6|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423480000|2021-08-31 15:24:40|271.9|271.7|271.9|271.7|271.9|271.7|271.8|271.6|0
1630423500000|2021-08-31 15:25:00|271.8|271.6|271.9|271.7|271.9|271.7|271.8|271.6|1396
1630423510000|2021-08-31 15:25:10|271.8|271.6|271.9|271.7|271.9|271.7|271.8|271.6|1677
1630423530000|2021-08-31 15:25:30|271.8|271.6|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423540000|2021-08-31 15:25:40|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423550000|2021-08-31 15:25:50|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423560000|2021-08-31 15:26:00|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423570000|2021-08-31 15:26:10|271.9|271.7|271.9|271.7|271.9|271.7|271.8|271.6|0
1630423580000|2021-08-31 15:26:20|271.8|271.6|271.9|271.7|271.9|271.7|271.8|271.6|0
1630423590000|2021-08-31 15:26:30|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1630423600000|2021-08-31 15:26:40|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423610000|2021-08-31 15:26:50|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423620000|2021-08-31 15:27:00|271.9|271.7|272|271.8|272|271.8|271.8|271.6|129
1630423630000|2021-08-31 15:27:10|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1630423640000|2021-08-31 15:27:20|271.9|271.7|271.9|271.7|272|271.8|271.9|271.7|0
1630423650000|2021-08-31 15:27:30|272|271.8|272|271.8|272|271.8|271.9|271.7|0
1630423660000|2021-08-31 15:27:40|271.9|271.7|272|271.8|272|271.8|271.9|271.7|1401
1630423670000|2021-08-31 15:27:50|271.9|271.7|271.9|271.7|272|271.8|271.9|271.7|0
1630423680000|2021-08-31 15:28:00|272|271.8|271.8|271.6|272|271.8|271.8|271.6|0
1630423690000|2021-08-31 15:28:10|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423700000|2021-08-31 15:28:20|271.9|271.7|271.9|271.7|271.9|271.7|271.8|271.6|0
1630423710000|2021-08-31 15:28:30|271.8|271.6|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423720000|2021-08-31 15:28:40|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423730000|2021-08-31 15:28:50|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423740000|2021-08-31 15:29:00|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423750000|2021-08-31 15:29:10|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|0
1630423760000|2021-08-31 15:29:20|271.9|271.7|271.9|271.7|271.9|271.7|271.8|271.6|0
1630423770000|2021-08-31 15:29:30|271.8|271.6|271.9|271.6|271.9|271.7|271.8|271.6|0
1630423780000|2021-08-31 15:29:40|272|271.7|271.8|271.6|272|271.7|271.8|271.6|0
1630423790000|2021-08-31 15:29:50|272|271.7|271.9|271.6|272|271.7|271.9|271.6|12
1630479610000|2021-09-01 07:00:10|272.5|272.2|272.2|272|272.5|272.2|272.2|272|69635
1630479620000|2021-09-01 07:00:20|272.3|272.1|272.9|272.6|273|272.6|272.3|272.1|41584
1630479630000|2021-09-01 07:00:30|273|272.7|272.9|272.6|273|272.7|272.9|272.6|0
1630479640000|2021-09-01 07:00:40|273|272.7|273|272.8|273|272.8|273|272.7|8123
1630479700000|2021-09-01 07:01:40|272.9|272.7|273.1|272.9|273.1|272.9|272.8|272.6|31070
1630479720000|2021-09-01 07:02:00|273.2|273|273.1|273|273.2|273|273|272.8|60752
1630479730000|2021-09-01 07:02:10|273.2|272.9|273.1|272.9|273.2|272.9|273.1|272.9|0
1630479770000|2021-09-01 07:02:50|273|272.8|273.1|272.8|273.1|272.8|272.9|272.8|0
1630479780000|2021-09-01 07:03:00|273||273||273||273||0
1630479810000|2021-09-01 07:03:30|272.9||272.9||273||272.9||0
1630479820000|2021-09-01 07:03:40|273|272.9|273.1|273|273.2|273|273|272.9|15627
1630479840000|2021-09-01 07:04:00|273.2||273.1||273.2||273.1||1111
1630479850000|2021-09-01 07:04:10|273|272.9|273|272.9|273|272.9|273|272.9|3
1630479860000|2021-09-01 07:04:20|273.1||273.1||273.1||273.1||0
1630479870000|2021-09-01 07:04:30|||||||||4975
1630479900000|2021-09-01 07:05:00|273.2|273|273.2|273|273.2|273.1|273.1|273|5060
1630479910000|2021-09-01 07:05:10|273.3|273.1|273.4|273.3|273.4|273.3|273.2|273.1|67150
1630479930000|2021-09-01 07:05:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|9100
1630479940000|2021-09-01 07:05:40|273.6|273.5|273.7|273.5|273.8|273.5|273.6|273.4|20000
1630479950000|2021-09-01 07:05:50|273.6|273.6|273.8|273.7|273.8|273.7|273.6|273.6|15412
1630479980000|2021-09-01 07:06:20|273.9|273.8|274|273.8|274|273.8|273.8|273.7|45874
1630480000000|2021-09-01 07:06:40|273.9|273.9|274|273.8|274|273.9|273.9|273.8|2400
1630480010000|2021-09-01 07:06:50|273.9|273.9|274|273.9|274|273.9|273.9|273.9|9103
1630480030000|2021-09-01 07:07:10|273.9|273.8|274.2|274|274.3|274.1|273.9|273.8|81213
1630480040000|2021-09-01 07:07:20|274.3|274.1|274.3|274.1|274.3|274.1|274.2|274.1|0
1630480060000|2021-09-01 07:07:40||274.2||274.2||274.2||274.2|0
1630480070000|2021-09-01 07:07:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.2|3000
1630480080000|2021-09-01 07:08:00|274.5||274.5||274.5||274.5||5500
1630480110000|2021-09-01 07:08:30|274.4|274.2|274.3|274.1|274.5|274.2|274.3|274.1|16137
1630480120000|2021-09-01 07:08:40|274.2|274|274.3|274.1|274.3|274.1|274.1|274|16448
1630480150000|2021-09-01 07:09:10|274.2|274|274.1|274|274.2|274.1|274.1|274|11237
1630480170000|2021-09-01 07:09:30|274|273.9|274|273.8|274|273.9|273.9|273.8|11555
1630480200000|2021-09-01 07:10:00|273.9||273.9||273.9||273.9||0
1630480210000|2021-09-01 07:10:10|274|273.9|274|273.9|274.1|274|274|273.9|6952
1630480220000|2021-09-01 07:10:20|273.9|273.8|274.1|273.9|274.1|273.9|273.9|273.8|2842
1630480230000|2021-09-01 07:10:30|274|273.8|274.1|274|274.1|274|274|273.8|2639
1630480240000|2021-09-01 07:10:40|274|273.9|274.1|273.9|274.1|273.9|273.9|273.8|9935
1630480260000|2021-09-01 07:11:00||274||273.9||274||273.9|0
1630480270000|2021-09-01 07:11:10|274||274||274||274||0
1630480290000|2021-09-01 07:11:30|274.1|274|274.2|274.1|274.2|274.1|274.1|274|8021
1630480320000|2021-09-01 07:12:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|6870
1630480340000|2021-09-01 07:12:20|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|3953
1630480360000|2021-09-01 07:12:40|274.4|274.2|274.4|274.2|274.4|274.2|274.2|274.1|28745
1630480420000|2021-09-01 07:13:40|274.3|274.1|274.2|274|274.3|274.1|274.1|274|18715
1630480440000|2021-09-01 07:14:00|274.3|274.1|274.4|274.3|274.4|274.3|274.3|274.1|3729
1630480450000|2021-09-01 07:14:10|274.5|274.2|274.5|274.4|274.5|274.4|274.5|274.2|18492
1630480460000|2021-09-01 07:14:20||274.3||274.3||274.3||274.3|2000
1630480470000|2021-09-01 07:14:30|274.4|274.4|274.4|274.3|274.4|274.4|274.4|274.3|3613
1630480490000|2021-09-01 07:14:50|274.5|274.2|274.4|274.2|274.5|274.2|274.4|274.2|5000
1630480530000|2021-09-01 07:15:30||274.1||274.2||274.2||274.1|0
1630480540000|2021-09-01 07:15:40|274.3|274.1|274.3|274.2|274.3|274.2|274.2|274.1|2100
1630480550000|2021-09-01 07:15:50|274.2|274.1|274.2|274.1|274.2|274.1|274.1|274|12028
1630480560000|2021-09-01 07:16:00|274.3|274.2|274.3|274.2|274.4|274.3|274.2|274.2|9752
1630480570000|2021-09-01 07:16:10|||||||||2500
1630480580000|2021-09-01 07:16:20|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|2720
1630480600000|2021-09-01 07:16:40||274.2||274.2||274.2||274.2|0
1630480610000|2021-09-01 07:16:50|274.3||274.3||274.4||274.3||0
1630480620000|2021-09-01 07:17:00||274.1||274.2||274.2||274.1|0
1630480640000|2021-09-01 07:17:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1630480680000|2021-09-01 07:18:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|1111
1630480710000|2021-09-01 07:18:30|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|6409
1630480720000|2021-09-01 07:18:40|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|22843
1630480730000|2021-09-01 07:18:50|274.8|274.7|274.7|274.5|274.8|274.7|274.6|274.5|28186
1630480760000|2021-09-01 07:19:20|274.6|274.6|274.7|274.6|274.7|274.6|274.6|274.6|924
1630480790000|2021-09-01 07:19:50|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|5809
1630480800000|2021-09-01 07:20:00|274.7||274.7||274.7||274.7||0
1630480820000|2021-09-01 07:20:20|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|5619
1630480830000|2021-09-01 07:20:30|||||||||11000
1630480840000|2021-09-01 07:20:40|274.8|274.7|274.8|274.7|274.9|274.7|274.8|274.7|5282
1630480850000|2021-09-01 07:20:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|3175
1630480860000|2021-09-01 07:21:00|275|274.9|275|274.9|275|274.9|275|274.9|4003
1630480870000|2021-09-01 07:21:10|275.1|275|275.2|275.1|275.2|275.1|275.1|275|88737
1630480880000|2021-09-01 07:21:20|275.1|275|275.1|275|275.1|275|275.1|275|12017
1630480890000|2021-09-01 07:21:30|275|274.9|275|274.9|275|274.9|275|274.9|8767
1630480910000|2021-09-01 07:21:50|275.1|275|275.1|274.9|275.1|275|275.1|274.9|1087
1630480920000|2021-09-01 07:22:00|275||275||275||275||0
1630480930000|2021-09-01 07:22:10|275.1|275|275|274.9|275.1|275|275|274.9|8758
1630480940000|2021-09-01 07:22:20|275.1|275|275.1|274.9|275.1|275|275|274.9|5024
1630480960000|2021-09-01 07:22:40|275|275|275|274.9|275|275|275|274.9|300
1630480970000|2021-09-01 07:22:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|7131
1630480990000|2021-09-01 07:23:10|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|3412
1630481000000|2021-09-01 07:23:20|||||||||11
1630481020000|2021-09-01 07:23:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|9714
1630481060000|2021-09-01 07:24:20|274.7|274.6|274.7|274.6|274.7|274.6|274.6|274.5|10833
1630481080000|2021-09-01 07:24:40|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|3957
1630481100000|2021-09-01 07:25:00|274.8|274.7|274.9|274.7|274.9|274.7|274.7|274.6|3951
1630481110000|2021-09-01 07:25:10|275|274.8|274.9|274.7|275|274.8|274.9|274.7|1999
1630481130000|2021-09-01 07:25:30|274.8||274.8||274.8||274.8||6672
1630481160000|2021-09-01 07:26:00|274.7|274.6|274.7|274.5|274.7|274.6|274.6|274.5|7281
1630481180000|2021-09-01 07:26:20|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.6|0
1630481210000|2021-09-01 07:26:50||274.7||274.7||274.7||274.7|0
1630481250000|2021-09-01 07:27:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|2353
1630481260000|2021-09-01 07:27:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|0
1630481270000|2021-09-01 07:27:50|274.7|274.6|274.7|274.6|274.7|274.7|274.7|274.6|493
1630481280000|2021-09-01 07:28:00|274.8|274.7|274.8|274.7|274.9|274.8|274.8|274.7|13996
1630481290000|2021-09-01 07:28:10|274.9||274.8||274.9||274.8||1173
1630481360000|2021-09-01 07:29:20|274.7|274.6|274.7|274.6|274.8|274.7|274.7|274.6|10616
1630481400000|2021-09-01 07:30:00|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|8856
1630481410000|2021-09-01 07:30:10||274.7||274.8||274.8||274.7|0
1630481470000|2021-09-01 07:31:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|14736
1630481480000|2021-09-01 07:31:20|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|11291
1630481490000|2021-09-01 07:31:30|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|4136
1630481510000|2021-09-01 07:31:50|274.8||274.9||274.9||274.8||3328
1630481520000|2021-09-01 07:32:00|275|274.8|275|274.9|275|274.9|274.8|274.7|46546
1630481530000|2021-09-01 07:32:10|275.1|275|275|274.9|275.1|275|275|274.9|15261
1630481540000|2021-09-01 07:32:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|3465
1630481550000|2021-09-01 07:32:30|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|10315
1630481650000|2021-09-01 07:34:10|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|13410
1630481680000|2021-09-01 07:34:40|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|5951
1630481690000|2021-09-01 07:34:50|274.7|274.6|274.7|274.6|274.8|274.7|274.7|274.6|12451
1630481700000|2021-09-01 07:35:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|5081
1630481710000|2021-09-01 07:35:10|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|1011
1630481720000|2021-09-01 07:35:20|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|4518
1630481730000|2021-09-01 07:35:30|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|3686
1630481740000|2021-09-01 07:35:40|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|3835
1630481760000|2021-09-01 07:36:00|274.8||274.8||274.8||274.8||0
1630481770000|2021-09-01 07:36:10|274.9||274.8||274.9||274.8||3753
1630481780000|2021-09-01 07:36:20|274.9||274.9||274.9||274.8||0
1630481800000|2021-09-01 07:36:40|274.8|274.6|274.8|274.7|274.8|274.7|274.8|274.6|14594
1630481810000|2021-09-01 07:36:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|6883
1630481820000|2021-09-01 07:37:00|274.8|274.7|274.8|274.6|274.8|274.7|274.7|274.6|4949
1630481880000|2021-09-01 07:38:00|274.7|274.5|274.6|274.5|274.7|274.6|274.6|274.5|18314
1630481900000|2021-09-01 07:38:20|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|11450
1630481930000|2021-09-01 07:38:50|274.5||274.5||274.5||274.5||0
1630482000000|2021-09-01 07:40:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|7967
1630482070000|2021-09-01 07:41:10|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|15793
1630482090000|2021-09-01 07:41:30|274.2|274|274.1|274|274.2|274|274.1|274|4557
1630482100000|2021-09-01 07:41:40|274.2|274.1|274.3|274.1|274.3|274.2|274.2|274.1|14356
1630482150000|2021-09-01 07:42:30|||||||||2500
1630482220000|2021-09-01 07:43:40|274.2|274|274.1|274|274.2|274|274.1|274|489
1630482240000|2021-09-01 07:44:00|274|273.9|274.3|274.2|274.3|274.2|274|273.9|20758
1630482280000|2021-09-01 07:44:40|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|10821
1630482330000|2021-09-01 07:45:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3345
1630482420000|2021-09-01 07:47:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|1000
1630482460000|2021-09-01 07:47:40|274.2|274.1|274.3|274.2|274.3|274.2|274.2|274.1|3449
1630482480000|2021-09-01 07:48:00|||||||||2000
1630482540000|2021-09-01 07:49:00||274.1||274.2||274.2||274.1|6641
1630482550000|2021-09-01 07:49:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|6970
1630482570000|2021-09-01 07:49:30|||||||||354
1630482580000|2021-09-01 07:49:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|9449
1630482600000|2021-09-01 07:50:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|5000
1630482620000|2021-09-01 07:50:20|274.5|274.4|274.5|274.4|274.5|274.4|274.4|274.3|9408
1630482650000|2021-09-01 07:50:50|274.6||274.6||274.6||274.6||0
1630482660000|2021-09-01 07:51:00|274.7|274.5|274.7|274.6|274.7|274.6|274.6|274.5|0
1630482680000|2021-09-01 07:51:20|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|11384
1630482690000|2021-09-01 07:51:30|274.6|274.5|274.6|274.5|274.7|274.6|274.6|274.5|6336
1630482700000|2021-09-01 07:51:40|274.7||274.7||274.7||274.7||0
1630482710000|2021-09-01 07:51:50|274.8|274.6|274.8|274.7|274.8|274.7|274.8|274.6|1210
1630482740000|2021-09-01 07:52:20|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|11820
1630482750000|2021-09-01 07:52:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|16197
1630482770000|2021-09-01 07:52:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|8533
1630482790000|2021-09-01 07:53:10|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|821
1630482840000|2021-09-01 07:54:00|274.4|274.3|274.6|274.4|274.6|274.4|274.4|274.3|15357
1630482890000|2021-09-01 07:54:50|274.5||274.5||274.5||274.5||0
1630482900000|2021-09-01 07:55:00|||||||||542
1630482970000|2021-09-01 07:56:10|274.6|274.5|274.6|274.5|274.6|274.5|274.5|274.5|0
1630483020000|2021-09-01 07:57:00|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|28025
1630483030000|2021-09-01 07:57:10|274.7||274.6||274.7||274.6||0
1630483050000|2021-09-01 07:57:30||274.4||274.5||274.5||274.4|0
1630483070000|2021-09-01 07:57:50|274.5|274.4|274.5|274.4|274.6|274.5|274.5|274.4|7666
1630483080000|2021-09-01 07:58:00|274.6|274.5|274.8|274.7|274.9|274.7|274.6|274.5|51109
1630483090000|2021-09-01 07:58:10|274.7|274.6|274.8|274.6|274.8|274.7|274.7|274.6|5540
1630483100000|2021-09-01 07:58:20|274.7||274.7||274.7||274.7||0
1630483120000|2021-09-01 07:58:40|274.6|274.5|274.6|274.5|274.7|274.5|274.6|274.5|5466
1630483130000|2021-09-01 07:58:50|274.7||274.6||274.7||274.6||15000
1630483150000|2021-09-01 07:59:10|274.7||274.6||274.7||274.6||0
1630483210000|2021-09-01 08:00:10|274.7||274.6||274.7||274.6||1587
1630483220000|2021-09-01 08:00:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|1767
1630483270000|2021-09-01 08:01:10|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.7|120
1630483300000|2021-09-01 08:01:40|274.9||274.9||274.9||274.8||2499
1630483380000|2021-09-01 08:03:00|274.8||274.8||274.8||274.8||0
1630483450000|2021-09-01 08:04:10|274.7|274.6|274.7|274.6|274.7|274.7|274.7|274.6|30380
1630483470000|2021-09-01 08:04:30||274.5||274.6||274.6||274.5|10615
1630483500000|2021-09-01 08:05:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|1575
1630483530000|2021-09-01 08:05:30|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|7700
1630483550000|2021-09-01 08:05:50|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|10760
1630483560000|2021-09-01 08:06:00|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|2448
1630483610000|2021-09-01 08:06:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|16385
1630483640000|2021-09-01 08:07:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|1377
1630483750000|2021-09-01 08:09:10|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|15550
1630483760000|2021-09-01 08:09:20|274.7|274.6|274.6|274.5|274.7|274.6|274.6|274.5|12619
1630483790000|2021-09-01 08:09:50|||||||||33
1630483800000|2021-09-01 08:10:00|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|927
1630483810000|2021-09-01 08:10:10||274.6||274.6||274.6||274.6|0
1630483830000|2021-09-01 08:10:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|3734
1630483840000|2021-09-01 08:10:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|1563
1630483860000|2021-09-01 08:11:00|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|10584
1630483870000|2021-09-01 08:11:10|274.8|274.7|274.8|274.6|274.8|274.7|274.7|274.6|2768
1630484010000|2021-09-01 08:13:30|274.7|274.5|274.6|274.5|274.7|274.5|274.5|274.4|20511
1630484040000|2021-09-01 08:14:00|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|6682
1630484060000|2021-09-01 08:14:20|274.7|274.5|274.6|274.5|274.7|274.6|274.6|274.5|5723
1630484070000|2021-09-01 08:14:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|3344
1630484100000|2021-09-01 08:15:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|4484
1630484110000|2021-09-01 08:15:10||274.4||274.4||274.4||274.4|2000
1630484160000|2021-09-01 08:16:00|274.5|274.3|274.4|274.3|274.5|274.3|274.4|274.3|876
1630484180000|2021-09-01 08:16:20|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|6174
1630484200000|2021-09-01 08:16:40|274.5||274.4||274.5||274.4||0
1630484230000|2021-09-01 08:17:10|||||||||267
1630484310000|2021-09-01 08:18:30|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|9000
1630484380000|2021-09-01 08:19:40|274.5|274.4|274.5|274.3|274.5|274.4|274.5|274.3|2619
1630484390000|2021-09-01 08:19:50|274.4||274.4||274.4||274.4||0
1630484400000|2021-09-01 08:20:00|274.5||274.4||274.5||274.4||0
1630484430000|2021-09-01 08:20:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|1
1630484450000|2021-09-01 08:20:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|3434
1630484470000|2021-09-01 08:21:10|274.7|274.6|274.7|274.6|274.7|274.6|274.6|274.5|16345
1630484490000|2021-09-01 08:21:30|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|14030
1630484510000|2021-09-01 08:21:50|274.5|274.4|274.6|274.4|274.6|274.5|274.5|274.4|5663
1630484520000|2021-09-01 08:22:00|||||||||659
1630484550000|2021-09-01 08:22:30|274.7|274.5|274.6|274.5|274.7|274.6|274.6|274.5|1066
1630484580000|2021-09-01 08:23:00|||||||||613
1630484610000|2021-09-01 08:23:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|2594
1630484650000|2021-09-01 08:24:10|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|9181
1630484790000|2021-09-01 08:26:30|274.5|274.4|274.5|274.3|274.5|274.4|274.4|274.3|17645
1630484800000|2021-09-01 08:26:40|274.4|274.2|274.4|274.3|274.4|274.3|274.4|274.2|2207
1630484810000|2021-09-01 08:26:50|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|2482
1630484820000|2021-09-01 08:27:00|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|3800
1630484830000|2021-09-01 08:27:10|||||||||2447
1630484860000|2021-09-01 08:27:40||274||274.1||274.1||274|3884
1630484870000|2021-09-01 08:27:50||274||274||274||274|0
1630484880000|2021-09-01 08:28:00|274.1||274.1||274.1||274.1||0
1630484940000|2021-09-01 08:29:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|80
1630484950000|2021-09-01 08:29:10|274.1|274|274.1|274|274.1|274|274.1|274|15984
1630484960000|2021-09-01 08:29:20|||||||||7975
1630485000000|2021-09-01 08:30:00|274|273.9|274|273.9|274|274|274|273.9|11463
1630485100000|2021-09-01 08:31:40|273.9|273.8|274|273.8|274|273.9|273.9|273.8|10856
1630485110000|2021-09-01 08:31:50|273.9||273.9||273.9||273.9||0
1630485120000|2021-09-01 08:32:00||273.7||273.8||273.8||273.7|4900
1630485130000|2021-09-01 08:32:10|274|273.9|274|273.9|274|273.9|274|273.9|7613
1630485160000|2021-09-01 08:32:40|274.1|274|274.1|274|274.1|274|274.1|274|4920
1630485270000|2021-09-01 08:34:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|7064
1630485300000|2021-09-01 08:35:00|||||||||150
1630485330000|2021-09-01 08:35:30|274.3|274|274.2|274.1|274.3|274.1|274.1|274|8474
1630485360000|2021-09-01 08:36:00|||||||||1120
1630485370000|2021-09-01 08:36:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|2909
1630485390000|2021-09-01 08:36:30||274.1||274.1||274.1||274.1|0
1630485400000|2021-09-01 08:36:40|274.2||274.2||274.2||274.2||0
1630485430000|2021-09-01 08:37:10|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|6378
1630485440000|2021-09-01 08:37:20|274.2|274.2|274.3|274.2|274.3|274.2|274.2|274.2|0
1630485500000|2021-09-01 08:38:20|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|5777
1630485530000|2021-09-01 08:38:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|8732
1630485540000|2021-09-01 08:39:00|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|18
1630485560000|2021-09-01 08:39:20|274.3||274.2||274.3||274.2||0
1630485580000|2021-09-01 08:39:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1630485590000|2021-09-01 08:39:50|||||||||1046
1630485650000|2021-09-01 08:40:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|5460
1630485670000|2021-09-01 08:41:10||274.2||274.2||274.2||274.2|0
1630485800000|2021-09-01 08:43:20||274.3||274.3||274.3||274.3|0
1630485810000|2021-09-01 08:43:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|2687
1630485840000|2021-09-01 08:44:00|||||||||3613
1630485860000|2021-09-01 08:44:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|26804
1630485930000|2021-09-01 08:45:30|||||||||1876
1630485990000|2021-09-01 08:46:30|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|39482
1630486280000|2021-09-01 08:51:20|274.6|274.5|274.6|274.5|274.7|274.6|274.6|274.5|77501
1630486290000|2021-09-01 08:51:30|274.7|274.6|274.7|274.5|274.7|274.6|274.6|274.5|20136
1630486300000|2021-09-01 08:51:40|274.6|274.6|274.7|274.6|274.8|274.6|274.6|274.6|16699
1630486330000|2021-09-01 08:52:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|4737
1630486420000|2021-09-01 08:53:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|35135
1630486450000|2021-09-01 08:54:10|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|18560
1630486460000|2021-09-01 08:54:20|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|9932
1630486560000|2021-09-01 08:56:00|274.5|274.4|274.6|274.4|274.6|274.4|274.5|274.4|5630
1630486570000|2021-09-01 08:56:10|274.5||274.6||274.6||274.5||2533
1630486580000|2021-09-01 08:56:20||274.5||274.5||274.5||274.5|0
1630486590000|2021-09-01 08:56:30|||||||||3009
1630486620000|2021-09-01 08:57:00||274.4||274.5||274.5||274.4|1359
1630486660000|2021-09-01 08:57:40|||||||||15849
1630486670000|2021-09-01 08:57:50|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|310
1630486770000|2021-09-01 08:59:30|||||||||4
1630486800000|2021-09-01 09:00:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|4066
1630486830000|2021-09-01 09:00:30|||||||||8
1630486950000|2021-09-01 09:02:30|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|15968
1630486960000|2021-09-01 09:02:40|||||||||7516
1630486970000|2021-09-01 09:02:50||274.2||274.2||274.2||274.2|3547
1630487010000|2021-09-01 09:03:30|274.3|274.1|274.2|274.1|274.3|274.1|274.2|274.1|3458
1630487020000|2021-09-01 09:03:40||274||274||274||274|3245
1630487060000|2021-09-01 09:04:20|274.1||274.1||274.1||274.1||0
1630487090000|2021-09-01 09:04:50|274|273.9|274|273.9|274|273.9|274|273.9|2703
1630487130000|2021-09-01 09:05:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|15886
1630487140000|2021-09-01 09:05:40|274|273.9|274.1|274|274.1|274|273.9|273.9|47685
1630487210000|2021-09-01 09:06:50|||||||||1000
1630487220000|2021-09-01 09:07:00|274|273.9|274|273.9|274|273.9|274|273.9|15265
1630487230000|2021-09-01 09:07:10|274.1||274.1||274.1||274.1||10864
1630487250000|2021-09-01 09:07:30|274|274|274.1|274|274.1|274|274|274|5901
1630487260000|2021-09-01 09:07:40|||||||||10000
1630487270000|2021-09-01 09:07:50|274|273.9|274|273.9|274|273.9|274|273.9|1494
1630487280000|2021-09-01 09:08:00|274.1|274|274.2|274|274.2|274.1|274.1|274|20161
1630487290000|2021-09-01 09:08:10|274.1|273.9|274.1|273.9|274.1|274|274|273.9|2503
1630487380000|2021-09-01 09:09:40|274||274||274||274||0
1630487400000|2021-09-01 09:10:00|274.1|274|274|273.9|274.1|274|274|273.9|29089
1630487410000|2021-09-01 09:10:10|273.9|273.8|273.9|273.8|273.9|273.9|273.9|273.7|1516
1630487430000|2021-09-01 09:10:30||273.7||273.8||273.8||273.7|6729
1630487440000|2021-09-01 09:10:40||273.7||273.8||273.8||273.7|0
1630487470000|2021-09-01 09:11:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|730
1630487490000|2021-09-01 09:11:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|18468
1630487660000|2021-09-01 09:14:20|274|273.9|274|273.9|274|273.9|274|273.9|11158
1630487700000|2021-09-01 09:15:00|273.9|273.8|274|273.9|274|273.9|273.9|273.8|55582
1630487710000|2021-09-01 09:15:10|273.9|273.8|273.9|273.8|274|273.9|273.9|273.8|5106
1630487770000|2021-09-01 09:16:10|274|273.9|274.1|273.9|274.1|273.9|274|273.9|59349
1630487820000|2021-09-01 09:17:00|274.2|274|274.3|274.1|274.3|274.1|274.2|274|14986
1630487880000|2021-09-01 09:18:00||274.2||274.2||274.2||274.2|0
1630487890000|2021-09-01 09:18:10|274.4|274.3|274.4|274.3|274.5|274.3|274.4|274.3|15790
1630487900000|2021-09-01 09:18:20|274.3|274.1|274.3|274.1|274.3|274.2|274.2|274.1|42837
1630487940000|2021-09-01 09:19:00||274.2||274.2||274.2||274.2|0
1630487960000|2021-09-01 09:19:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|5413
1630487980000|2021-09-01 09:19:40|274.3||274.3||274.3||274.3||0
1630488000000|2021-09-01 09:20:00||274.2||274.2||274.2||274.2|0
1630488010000|2021-09-01 09:20:10|274.4||274.3||274.4||274.3||0
1630488060000|2021-09-01 09:21:00|274.2|274.1|274.3|274.1|274.3|274.2|274.2|274.1|14593
1630488070000|2021-09-01 09:21:10||274.2||274.2||274.2||274.2|0
1630488180000|2021-09-01 09:23:00|274.4|274.3|274.4|274.3|274.4|274.3|274.3|274.2|21339
1630488190000|2021-09-01 09:23:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|3992
1630488210000|2021-09-01 09:23:30|274.2|274.1|274.4|274.2|274.4|274.2|274.2|274.1|13063
1630488310000|2021-09-01 09:25:10||274.3||274.3||274.3||274.3|0
1630488320000|2021-09-01 09:25:20|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|1721
1630488350000|2021-09-01 09:25:50|274.6||274.5||274.6||274.5||0
1630488440000|2021-09-01 09:27:20|274.6||274.6||274.6||274.6||0
1630488450000|2021-09-01 09:27:30|274.5||274.6||274.6||274.5||0
1630488460000|2021-09-01 09:27:40||274.5||274.5||274.5||274.5|3650
1630488470000|2021-09-01 09:27:50|274.5|274.4|274.5|274.4|274.6|274.5|274.5|274.4|920
1630488480000|2021-09-01 09:28:00|274.6||274.6||274.6||274.6||7500
1630488590000|2021-09-01 09:29:50|274.5||274.5||274.5||274.5||0
1630488710000|2021-09-01 09:31:50|||||||||350
1630488840000|2021-09-01 09:34:00|||||||||124
1630488860000|2021-09-01 09:34:20|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|38214
1630488870000|2021-09-01 09:34:30|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|2568
1630488930000|2021-09-01 09:35:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|22922
1630488960000|2021-09-01 09:36:00|||||||||17924
1630488980000|2021-09-01 09:36:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|34
1630488990000|2021-09-01 09:36:30|274.2|274.1|274.2|274|274.2|274.1|274.1|274|16947
1630489000000|2021-09-01 09:36:40|274.1||274.1||274.1||274.1||1200
1630489020000|2021-09-01 09:37:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3582
1630489080000|2021-09-01 09:38:00|274.3|274.2|274.3|274.2|274.3|274.2|274.2|274.1|6854
1630489290000|2021-09-01 09:41:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|13739
1630489300000|2021-09-01 09:41:40|274.1|274|274.1|274|274.1|274|274.1|274|2278
1630489330000|2021-09-01 09:42:10|274|273.9|274|273.9|274|273.9|274|273.9|6553
1630489340000|2021-09-01 09:42:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4398
1630489390000|2021-09-01 09:43:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|5552
1630489410000|2021-09-01 09:43:30|273.7|273.6|273.7|273.5|273.7|273.6|273.6|273.5|8414
1630489420000|2021-09-01 09:43:40||273.6||273.6||273.6||273.6|0
1630489490000|2021-09-01 09:44:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|8029
1630489500000|2021-09-01 09:45:00|273.5|273.4|273.6|273.4|273.6|273.5|273.5|273.4|20269
1630489510000|2021-09-01 09:45:10|273.5||273.5||273.5||273.5||0
1630489560000|2021-09-01 09:46:00|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.3|6807
1630489580000|2021-09-01 09:46:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|13837
1630489650000|2021-09-01 09:47:30|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|6696
1630489710000|2021-09-01 09:48:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|11689
1630489760000|2021-09-01 09:49:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|12080
1630489820000|2021-09-01 09:50:20|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|16190
1630489850000|2021-09-01 09:50:50|274|273.9|274|273.9|274|273.9|274|273.9|10920
1630489860000|2021-09-01 09:51:00|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|22826
1630489870000|2021-09-01 09:51:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|3617
1630489940000|2021-09-01 09:52:20|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|5857
1630490040000|2021-09-01 09:54:00|273.8|273.7|273.8|273.6|273.8|273.7|273.7|273.6|18827
1630490050000|2021-09-01 09:54:10||273.7||273.7||273.7||273.7|0
1630490120000|2021-09-01 09:55:20|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|21272
1630490140000|2021-09-01 09:55:40|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|25260
1630490180000|2021-09-01 09:56:20|273.9||273.9||273.9||273.8||6316
1630490240000|2021-09-01 09:57:20|273.8||273.8||273.8||273.8||2000
1630490250000|2021-09-01 09:57:30|273.7|273.6|273.7|273.6|273.7|273.7|273.7|273.6|15160
1630490260000|2021-09-01 09:57:40|273.8||273.7||273.8||273.7||7761
1630490290000|2021-09-01 09:58:10|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|2748
1630490300000|2021-09-01 09:58:20|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|5811
1630490330000|2021-09-01 09:58:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|22566
1630490350000|2021-09-01 09:59:10|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|30379
1630490380000|2021-09-01 09:59:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|749
1630490400000|2021-09-01 10:00:00|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|12606
1630490430000|2021-09-01 10:00:30|273.7|273.4|273.7|273.4|273.8|273.5|273.7|273.4|2
1630490450000|2021-09-01 10:00:50|273.8|273.5|273.8|273.5|273.8|273.5|273.8|273.5|0
1630490460000|2021-09-01 10:01:00|273.7|273.4|273.7|273.5|273.7|273.5|273.6|273.4|0
1630490470000|2021-09-01 10:01:10|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|547
1630490480000|2021-09-01 10:01:20|273.5|273.3|273.6|273.4|273.6|273.4|273.5|273.3|0
1630490490000|2021-09-01 10:01:30|273.5|273.3|273.5|273.3|273.6|273.4|273.5|273.3|2500
1630490500000|2021-09-01 10:01:40|273.6|273.4|273.5|273.3|273.6|273.4|273.5|273.3|0
1630490510000|2021-09-01 10:01:50|273.6|273.4|273.5|273.3|273.6|273.4|273.5|273.3|0
1630490520000|2021-09-01 10:02:00|273.6|273.4|273.5|273.2|273.6|273.4|273.5|273.2|0
1630490540000|2021-09-01 10:02:20|273.6|273.3|273.5|273.2|273.6|273.3|273.5|273.2|0
1630490550000|2021-09-01 10:02:30|273.6|273.3|273.6|273.3|273.6|273.3|273.6|273.3|0
1630490590000|2021-09-01 10:03:10||273.4||273.4||273.4||273.4|0
1630490600000|2021-09-01 10:03:20|273.5|273.3|273.6|273.4|273.6|273.4|273.5|273.3|0
1630490610000|2021-09-01 10:03:30|273.5|273.3|273.5|273.3|273.6|273.4|273.5|273.3|0
1630490620000|2021-09-01 10:03:40|273.6|273.2|273.5|273.2|273.6|273.3|273.5|273.2|0
1630490630000|2021-09-01 10:03:50|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|0
1630490640000|2021-09-01 10:04:00|273.5|273.3|273.5|273.3|273.6|273.4|273.5|273.3|0
1630490650000|2021-09-01 10:04:10|273.6|273.4|273.5|273.3|273.6|273.4|273.5|273.3|0
1630490660000|2021-09-01 10:04:20|273.6|273.4|273.5|273.3|273.6|273.4|273.5|273.3|0
1630490670000|2021-09-01 10:04:30|273.6|273.4|273.5|273.3|273.6|273.4|273.5|273.3|0
1630490680000|2021-09-01 10:04:40|273.6|273.4|273.5|273.2|273.6|273.4|273.5|273.2|0
1630490690000|2021-09-01 10:04:50|273.6|273.3|273.5|273.3|273.6|273.3|273.4|273.2|0
1630490700000|2021-09-01 10:05:00|273.4|273.2|273.4|273.2|273.5|273.3|273.4|273.2|0
1630490710000|2021-09-01 10:05:10|273.5|273.3|273.4|273.2|273.5|273.3|273.4|273.2|0
1630490730000|2021-09-01 10:05:30|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1630490750000|2021-09-01 10:05:50|273.4|273.2|273.3|273.1|273.4|273.2|273.3|273.1|540
1630490760000|2021-09-01 10:06:00|273.4|273.2|273.4|273.2|273.5|273.3|273.3|273.1|0
1630490770000|2021-09-01 10:06:10|273.3|273.1|273.4|273.2|273.4|273.2|273.3|273.1|0
1630490780000|2021-09-01 10:06:20|273.3|273.1|273.4|273.2|273.4|273.2|273.3|273.1|0
1630490790000|2021-09-01 10:06:30|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1630490800000|2021-09-01 10:06:40|273.4|273.2|273.4|273.2|273.4|273.2|273.3|273.1|0
1630490810000|2021-09-01 10:06:50|273.3|273.1|273.4|273.2|273.4|273.2|273.3|273.1|0
1630490820000|2021-09-01 10:07:00|273.3|273.1|273.2|273|273.3|273.1|273.2|273|1017
1630490840000|2021-09-01 10:07:20|273.4|273.2|273.3|273.1|273.4|273.2|273.3|273.1|0
1630490850000|2021-09-01 10:07:30|273.4|273.2|273.3|273.1|273.4|273.2|273.3|273.1|0
1630490860000|2021-09-01 10:07:40|273.4|273.2|273.3|273.1|273.4|273.2|273.3|273.1|0
1630490870000|2021-09-01 10:07:50|273.4|273.2|273.4|273.2|273.4|273.2|273.3|273.1|1431
1630490880000|2021-09-01 10:08:00|273.5|273.3|273.5|273.2|273.5|273.3|273.4|273.2|0
1630490890000|2021-09-01 10:08:10|273.4|273|273.2|273|273.4|273.1|273.2|273|0
1630490900000|2021-09-01 10:08:20|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1630490920000|2021-09-01 10:08:40|273.2|273|273.2|273|273.2|273|273.2|273|0
1630490930000|2021-09-01 10:08:50|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1630490940000|2021-09-01 10:09:00|273.2|273|273.3|273.1|273.3|273.1|273.2|273|650
1630490950000|2021-09-01 10:09:10|273.4|273.2|273.4|273.2|273.4|273.2|273.3|273.1|550
1630490960000|2021-09-01 10:09:20|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1630490970000|2021-09-01 10:09:30|273.4|273.2|273.3|273.1|273.4|273.2|273.3|273.1|0
1630490980000|2021-09-01 10:09:40|273.4|273.2|273.3|273.1|273.4|273.2|273.3|273.1|0
1630490990000|2021-09-01 10:09:50|273.4|273.2|273.3|273.1|273.4|273.2|273.3|273.1|0
1630491000000|2021-09-01 10:10:00|273.4|273.2|273.3|273.1|273.4|273.2|273.3|273.1|2429
1630491010000|2021-09-01 10:10:10|273.2|273|273.2|273|273.2|273|273.2|273|0
1630491030000|2021-09-01 10:10:30|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1630491050000|2021-09-01 10:10:50|273.2|273|273.2|273|273.3|273.1|273.2|273|0
1630491070000|2021-09-01 10:11:10|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1630491080000|2021-09-01 10:11:20|273.2|273|273.2|273|273.3|273.1|273.2|273|0
1630491090000|2021-09-01 10:11:30|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1630491110000|2021-09-01 10:11:50|273.2|273|273.3|273.1|273.3|273.1|273.2|273|0
1630491120000|2021-09-01 10:12:00|273.2|273|273.3|273.1|273.3|273.1|273.2|273|0
1630491130000|2021-09-01 10:12:10|273.2|273|273.3|273.1|273.3|273.1|273.2|273|0
1630491140000|2021-09-01 10:12:20|273.2|273|273.2|273|273.2|273|273.2|273|0
1630491150000|2021-09-01 10:12:30|273.3|273.1|273.3|273.1|273.3|273.1|273.2|273|0
1630491160000|2021-09-01 10:12:40|273.2|273|273.3|273.1|273.3|273.1|273.2|273|0
1630491180000|2021-09-01 10:13:00|273.2|273|273.3|273.1|273.3|273.1|273.2|273|0
1630491190000|2021-09-01 10:13:10|273.2|273|273.3|273.1|273.3|273.1|273.2|273|0
1630491200000|2021-09-01 10:13:20|273.2|273|273.2|273|273.2|273|273.2|273|0
1630491210000|2021-09-01 10:13:30|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1630491220000|2021-09-01 10:13:40|273.2|273|273|272.8|273.2|273|273|272.8|2103
1630491230000|2021-09-01 10:13:50|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1630491240000|2021-09-01 10:14:00|273|272.8|273.1|272.9|273.1|272.9|273|272.8|0
1630491260000|2021-09-01 10:14:20|273|272.8|273|272.8|273|272.8|273|272.8|0
1630491270000|2021-09-01 10:14:30|273.1|272.9|273.1|272.9|273.1|272.9|273|272.8|0
1630491280000|2021-09-01 10:14:40|273|272.8|273|272.8|273|272.8|273|272.8|0
1630491290000|2021-09-01 10:14:50|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1630491300000|2021-09-01 10:15:00|273|272.8|273|272.8|273.1|272.9|273|272.8|0
1630491310000|2021-09-01 10:15:10|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1630491320000|2021-09-01 10:15:20|273.2|273|273.2|273|273.2|273|273.2|273|282
1630491330000|2021-09-01 10:15:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3241
1630491380000|2021-09-01 10:16:20|273.1|273|273.1|273|273.1|273|273.1|273|8182
1630491390000|2021-09-01 10:16:30|273.2|273.1|273.2|273|273.2|273.1|273.2|273|14
1630491410000|2021-09-01 10:16:50|273.1||273.1||273.1||273.1||2000
1630491440000|2021-09-01 10:17:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1904
1630491450000|2021-09-01 10:17:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1031
1630491460000|2021-09-01 10:17:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|4415
1630491470000|2021-09-01 10:17:50||273.2||273.3||273.3||273.2|0
1630491480000|2021-09-01 10:18:00|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|4800
1630491540000|2021-09-01 10:19:00|273.3|273.1|273.2|273.1|273.3|273.1|273.2|273.1|5331
1630491550000|2021-09-01 10:19:10||273||273||273.1||273|17002
1630491570000|2021-09-01 10:19:30||273.1||273.1||273.1||273.1|0
1630491590000|2021-09-01 10:19:50||273||273.1||273.1||273|0
1630491680000|2021-09-01 10:21:20|273.1|273|273.2|273.1|273.2|273.1|273.1|273|2966
1630491770000|2021-09-01 10:22:50|273.1|273|273.1|273|273.1|273|273.1|273|2777
1630491780000|2021-09-01 10:23:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273|1121
1630491790000|2021-09-01 10:23:10||273||273||273.1||273|3568
1630491890000|2021-09-01 10:24:50|273.1||273.1||273.1||273.1||0
1630491920000|2021-09-01 10:25:20|273|272.9|273|272.9|273|272.9|273|272.9|5364
1630491940000|2021-09-01 10:25:40|273.1||273||273.1||273||0
1630491950000|2021-09-01 10:25:50|273.1|273|273.1|273|273.1|273|273|272.9|6371
1630492000000|2021-09-01 10:26:40|273|272.9|273|272.9|273|272.9|273|272.9|3079
1630492050000|2021-09-01 10:27:30|273.1|273|273.1|273|273.1|273|273.1|273|4250
1630492060000|2021-09-01 10:27:40|273|272.9|273.1|273|273.1|273|273|272.9|750
1630492090000|2021-09-01 10:28:10|273|272.9|273.1|273|273.1|273|273|272.9|10439
1630492270000|2021-09-01 10:31:10||272.9||272.9||272.9||272.9|6615
1630492280000|2021-09-01 10:31:20||273||273||273||273|0
1630492350000|2021-09-01 10:32:30|||||||||400
1630492360000|2021-09-01 10:32:40|||||||||500
1630492420000|2021-09-01 10:33:40|273|272.9|273|272.9|273.1|273|273|272.9|10417
1630492430000|2021-09-01 10:33:50|273.1|273|273.1|273|273.1|273|273.1|273|1248
1630492440000|2021-09-01 10:34:00|273|272.9|273.1|272.9|273.1|272.9|273|272.9|4500
1630492470000|2021-09-01 10:34:30||273||272.9||273||272.9|0
1630492480000|2021-09-01 10:34:40|273||273||273||273||2239
1630492680000|2021-09-01 10:38:00|272.9|272.8|273.1|272.9|273.1|273|272.9|272.8|45153
1630492690000|2021-09-01 10:38:10||273||273||273||273|0
1630492740000|2021-09-01 10:39:00|273.2|273.1|273.2|273|273.2|273.1|273.2|273|8422
1630492880000|2021-09-01 10:41:20||273.1||273.1||273.1||273.1|0
1630493030000|2021-09-01 10:43:50|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|1468
1630493100000|2021-09-01 10:45:00|273.1|273|273.2|273|273.2|273.1|273.1|273|17499
1630493130000|2021-09-01 10:45:30||273.1||273||273.1||273|0
1630493140000|2021-09-01 10:45:40||273.1||273||273.1||273|0
1630493160000|2021-09-01 10:46:00|273.1||273.1||273.1||273.1||0
1630493190000|2021-09-01 10:46:30|273|272.9|273|272.9|273|272.9|273|272.9|24372
1630493220000|2021-09-01 10:47:00|273.1|273|273|272.9|273.1|273|273|272.9|1
1630493270000|2021-09-01 10:47:50|273.1|273|273.1|272.9|273.1|273|273.1|272.9|1283
1630493370000|2021-09-01 10:49:30|273.2|273|273.2|273.1|273.2|273.1|273.2|273|5007
1630493400000|2021-09-01 10:50:00|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.1|12610
1630493430000|2021-09-01 10:50:30||273.1||273.1||273.1||273.1|0
1630493450000|2021-09-01 10:50:50|273.2||273.2||273.2||273.2||0
1630493480000|2021-09-01 10:51:20|||||||||5931
1630493540000|2021-09-01 10:52:20|273.3|273.2|273.2|273.1|273.3|273.2|273.1|273|56770
1630493550000|2021-09-01 10:52:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|834
1630493560000|2021-09-01 10:52:40|273.1|273.1|273.2|273.1|273.2|273.1|273.1|273|45000
1630493580000|2021-09-01 10:53:00|273.1|273|273.1|273|273.2|273.1|273.1|273|12420
1630493640000|2021-09-01 10:54:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273|3837
1630493690000|2021-09-01 10:54:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|51914
1630493720000|2021-09-01 10:55:20|||||||||800
1630493770000|2021-09-01 10:56:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|8960
1630493830000|2021-09-01 10:57:10|273.1|273|273.2|273.1|273.2|273.1|273.1|273|13415
1630493870000|2021-09-01 10:57:50|273.1|273|273.2|273|273.2|273|273.1|273|7650
1630493900000|2021-09-01 10:58:20||273.1||273.1||273.1||273.1|8525
1630493920000|2021-09-01 10:58:40|273.1|273|273.1|273|273.1|273|273.1|273|18690
1630493940000|2021-09-01 10:59:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|23310
1630493960000|2021-09-01 10:59:20|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.1|52313
1630494000000|2021-09-01 11:00:00|273.4|273.3|273.4|273.3|273.4|273.3|273.3|273.2|8453
1630494100000|2021-09-01 11:01:40|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|6893
1630494110000|2021-09-01 11:01:50||273.1||273.2||273.2||273.1|0
1630494200000|2021-09-01 11:03:20|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|7289
1630494300000|2021-09-01 11:05:00|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|6670
1630494310000|2021-09-01 11:05:10||273.2||273.1||273.2||273.1|0
1630494360000|2021-09-01 11:06:00||273.2||273.2||273.2||273.2|0
1630494380000|2021-09-01 11:06:20|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|5234
1630494390000|2021-09-01 11:06:30|273.2||273.2||273.2||273.2||380
1630494430000|2021-09-01 11:07:10|273.1|273|273.1|273|273.1|273|273.1|273|5953
1630494440000|2021-09-01 11:07:20|273|272.9|272.9|272.8|273|272.9|272.9|272.8|29108
1630494450000|2021-09-01 11:07:30|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|5778
1630494460000|2021-09-01 11:07:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|3720
1630494470000|2021-09-01 11:07:50|272.7|272.6|272.7|272.5|272.7|272.6|272.6|272.5|29199
1630494480000|2021-09-01 11:08:00||272.6||272.6||272.6||272.6|6807
1630494490000|2021-09-01 11:08:10||272.5||272.5||272.5||272.5|0
1630494500000|2021-09-01 11:08:20|272.6||272.6||272.6||272.6||0
1630494510000|2021-09-01 11:08:30|272.7|272.6|272.7|272.5|272.7|272.6|272.6|272.5|36955
1630494520000|2021-09-01 11:08:40|||||||||150
1630494530000|2021-09-01 11:08:50||272.6||272.5||272.6||272.5|0
1630494540000|2021-09-01 11:09:00|272.6||272.7||272.7||272.6||0
1630494550000|2021-09-01 11:09:10|272.6|272.6|272.7|272.6|272.7|272.6|272.6|272.6|3050
1630494590000|2021-09-01 11:09:50|||||||||4
1630494640000|2021-09-01 11:10:40|||||||||3000
1630494690000|2021-09-01 11:11:30|||||||||2992
1630494700000|2021-09-01 11:11:40|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|11830
1630494760000|2021-09-01 11:12:40|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.5|3998
1630494950000|2021-09-01 11:15:50|||||||||100
1630495170000|2021-09-01 11:19:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|6162
1630495270000|2021-09-01 11:21:10|272.7|272.6|272.7|272.6|272.8|272.7|272.7|272.6|21452
1630495290000|2021-09-01 11:21:30|272.8|272.5|272.8|272.7|272.8|272.7|272.8|272.5|31573
1630495330000|2021-09-01 11:22:10|272.9|272.8|272.8|272.6|272.9|272.8|272.7|272.6|9487
1630495370000|2021-09-01 11:22:50||272.7||272.7||272.7||272.7|0
1630495380000|2021-09-01 11:23:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.7|675
1630495660000|2021-09-01 11:27:40|||||||||510
1630495670000|2021-09-01 11:27:50|273|272.9|273|272.8|273|272.9|273|272.8|1857
1630495700000|2021-09-01 11:28:20|272.9|272.7|272.9|272.8|272.9|272.8|272.8|272.7|13240
1630495720000|2021-09-01 11:28:40||272.7||272.7||272.7||272.7|0
1630495740000|2021-09-01 11:29:00|272.8||272.8||272.9||272.8||0
1630495760000|2021-09-01 11:29:20|272.9||272.9||272.9||272.8||933
1630495780000|2021-09-01 11:29:40||272.8||272.8||272.8||272.8|0
1630495790000|2021-09-01 11:29:50||272.7||272.7||272.7||272.7|0
1630495840000|2021-09-01 11:30:40|273|272.8|273|272.8|273|272.9|272.9|272.8|6936
1630495850000|2021-09-01 11:30:50||272.9||272.9||272.9||272.9|0
1630495860000|2021-09-01 11:31:00|||||||||349
1630495890000|2021-09-01 11:31:30|273.1|273|273.1|273|273.1|273|273.1|273|2875
1630495970000|2021-09-01 11:32:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|9762
1630496100000|2021-09-01 11:35:00|||||||||2646
1630496250000|2021-09-01 11:37:30|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|10699
1630496290000|2021-09-01 11:38:10|||||||||10
1630496330000|2021-09-01 11:38:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|438
1630496410000|2021-09-01 11:40:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|22797
1630496480000|2021-09-01 11:41:20|273.1|273|273.2|273.1|273.2|273.1|273.1|273|10422
1630496540000|2021-09-01 11:42:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|3877
1630496640000|2021-09-01 11:44:00|||||||||468
1630496680000|2021-09-01 11:44:40|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|14982
1630496710000|2021-09-01 11:45:10|273.2|273.1|273.2|273.1|273.3|273.2|273.2|273.1|1469
1630496730000|2021-09-01 11:45:30|273.1|273|273.1|273|273.1|273|273.1|273|12640
1630496770000|2021-09-01 11:46:10|273.2|273.1|273.1|273|273.2|273.1|273.1|273|6542
1630496780000|2021-09-01 11:46:20|||||||||474
1630496810000|2021-09-01 11:46:50|||||||||474
1630496910000|2021-09-01 11:48:30|273|272.9|273|272.9|273|272.9|273|272.9|5332
1630496980000|2021-09-01 11:49:40|273.1|273|273.1|273|273.1|273|273.1|273|6924
1630497050000|2021-09-01 11:50:50|273.2||273.1||273.2||273.1||3855
1630497070000|2021-09-01 11:51:10|273|272.9|273|272.9|273|272.9|273|272.9|4212
1630497390000|2021-09-01 11:56:30|||||||||308
1630497400000|2021-09-01 11:56:40|273.1|273|273.1|273|273.1|273|273.1|273|4471
1630497510000|2021-09-01 11:58:30|273|272.9|273|272.9|273|272.9|273|272.9|30294
1630497520000|2021-09-01 11:58:40|273.1|273|273|272.9|273.1|273|273|272.9|6628
1630497540000|2021-09-01 11:59:00|273.1|273|272.8|272.7|273.1|273|272.8|272.7|9809
1630497570000|2021-09-01 11:59:30|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|5521
1630497600000|2021-09-01 12:00:00|272.8|272.7|272.9|272.7|272.9|272.8|272.8|272.7|14192
1630497610000|2021-09-01 12:00:10||272.8||272.8||272.8||272.8|0
1630497650000|2021-09-01 12:00:50|273|272.9|273|272.9|273|272.9|273|272.9|2626
1630497660000|2021-09-01 12:01:00|273.1|273|273.1|273|273.1|273|273.1|272.9|5796
1630497700000|2021-09-01 12:01:40|273|272.9|273|272.9|273|272.9|273|272.9|3293
1630497720000|2021-09-01 12:02:00|273.1|273|273.1|273|273.1|273|273.1|273|14873
1630497730000|2021-09-01 12:02:10|273|272.9|273.1|273|273.1|273|273|272.9|16
1630497740000|2021-09-01 12:02:20|273|272.9|273|272.9|273|272.9|273|272.9|457
1630497780000|2021-09-01 12:03:00|272.9|272.8|273|272.8|273|272.9|272.9|272.8|12454
1630497830000|2021-09-01 12:03:50|272.9||272.9||272.9||272.9||0
1630497850000|2021-09-01 12:04:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|460
1630497880000|2021-09-01 12:04:40|272.9|272.8|273|272.9|273|272.9|272.9|272.8|49696
1630497930000|2021-09-01 12:05:30|273.1|273|273.1|273|273.1|273|273.1|273|1241
1630498000000|2021-09-01 12:06:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2087
1630498010000|2021-09-01 12:06:50|||||||||3005
1630498040000|2021-09-01 12:07:20|273.1|273|273.3|273.1|273.3|273.2|273.1|273|23068
1630498060000|2021-09-01 12:07:40||273.2||273.2||273.2||273.2|0
1630498090000|2021-09-01 12:08:10|273.4||273.3||273.4||273.3||3649
1630498200000|2021-09-01 12:10:00|273.4||273.3||273.4||273.3||0
1630498270000|2021-09-01 12:11:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|17287
1630498280000|2021-09-01 12:11:20|273.1|273|273.2|273.1|273.2|273.1|273.1|273|15259
1630498390000|2021-09-01 12:13:10|273.1|273|273.1|273|273.1|273|273.1|273|6988
1630498400000|2021-09-01 12:13:20|273.2|273.1|273.2|273.1|273.2|273.1|273.1|273|6282
1630498420000|2021-09-01 12:13:40|||||||||10
1630498440000|2021-09-01 12:14:00|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|9553
1630498450000|2021-09-01 12:14:10||273.2||273.2||273.3||273.2|0
1630498460000|2021-09-01 12:14:20|273.3|273.3|273.3|273.2|273.3|273.3|273.3|273.2|1
1630498490000|2021-09-01 12:14:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|3349
1630498500000|2021-09-01 12:15:00|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|11384
1630498520000|2021-09-01 12:15:20|||||||||497
1630498560000|2021-09-01 12:16:00|273.5||273.4||273.5||273.4||46711
1630498570000|2021-09-01 12:16:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|9194
1630498760000|2021-09-01 12:19:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|22887
1630498800000|2021-09-01 12:20:00|273.5|273.4|273.5|273.4|273.6|273.5|273.5|273.4|5288
1630498820000|2021-09-01 12:20:20|273.6||273.5||273.6||273.5||196
1630498900000|2021-09-01 12:21:40|||||||||479
1630498930000|2021-09-01 12:22:10|||||||||5000
1630498990000|2021-09-01 12:23:10|273.4|273.3|273.5|273.4|273.6|273.5|273.4|273.3|25039
1630499040000|2021-09-01 12:24:00|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|9528
1630499060000|2021-09-01 12:24:20|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|3619
1630499150000|2021-09-01 12:25:50|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|2806
1630499260000|2021-09-01 12:27:40|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|4861
1630499270000|2021-09-01 12:27:50||273.3||273.4||273.4||273.3|4234
1630499290000|2021-09-01 12:28:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|67
1630499300000|2021-09-01 12:28:20|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|2177
1630499320000|2021-09-01 12:28:40|||||||||17
1630499330000|2021-09-01 12:28:50|||||||||8272
1630499350000|2021-09-01 12:29:10|273.3|273.2|273.3|273.2|273.4|273.3|273.3|273.2|17474
1630499360000|2021-09-01 12:29:20|||||||||1968
1630499400000|2021-09-01 12:30:00|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|2381
1630499620000|2021-09-01 12:33:40|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|12366
1630499700000|2021-09-01 12:35:00|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|6563
1630499710000|2021-09-01 12:35:10|273.2||273.2||273.2||273.2||0
1630499720000|2021-09-01 12:35:20|273.3|273.2|273.3|273.2|273.4|273.2|273.2|273.1|30188
1630499750000|2021-09-01 12:35:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|3953
1630499760000|2021-09-01 12:36:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|831
1630499790000|2021-09-01 12:36:30|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|9608
1630499960000|2021-09-01 12:39:20|||||||||40
1630500020000|2021-09-01 12:40:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|12706
1630500040000|2021-09-01 12:40:40|273.1|273|273.2|273.1|273.2|273.1|273.1|273|19962
1630500120000|2021-09-01 12:42:00|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|27100
1630500130000|2021-09-01 12:42:10|273.1|273|273.2|273.1|273.2|273.1|273.1|273|4640
1630500160000|2021-09-01 12:42:40|273.1|273|273.1|273|273.1|273|273.1|273|1255
1630500180000|2021-09-01 12:43:00|||||||||1815
1630500190000|2021-09-01 12:43:10|||||||||405
1630500300000|2021-09-01 12:45:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|5799
1630500320000|2021-09-01 12:45:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|8098
1630500390000|2021-09-01 12:46:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|9581
1630500430000|2021-09-01 12:47:10|273.1|273|273.1|273|273.1|273|273.1|273|6355
1630500510000|2021-09-01 12:48:30|273|272.9|273|272.9|273|272.9|273|272.9|65194
1630500560000|2021-09-01 12:49:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|3949
1630500840000|2021-09-01 12:54:00|272.8|272.7|272.6|272.5|272.8|272.7|272.6|272.5|18040
1630500890000|2021-09-01 12:54:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|6735
1630500920000|2021-09-01 12:55:20|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|21413
1630501010000|2021-09-01 12:56:50|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|5929
1630501020000|2021-09-01 12:57:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|14572
1630501040000|2021-09-01 12:57:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|2680
1630501050000|2021-09-01 12:57:30|272.6|272.3|272.6|272.5|272.7|272.6|272.6|272.3|87198
1630501060000|2021-09-01 12:57:40|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1630501070000|2021-09-01 12:57:50|||||||||7320
1630501080000|2021-09-01 12:58:00|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.4|3999
1630501090000|2021-09-01 12:58:10|||||||||949
1630501130000|2021-09-01 12:58:50|||||||||750
1630501150000|2021-09-01 12:59:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|1542
1630501160000|2021-09-01 12:59:20|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|50
1630501200000|2021-09-01 13:00:00|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|8896
1630501220000|2021-09-01 13:00:20|272.5||272.4||272.5||272.4||10316
1630501230000|2021-09-01 13:00:30|||||||||1
1630501250000|2021-09-01 13:00:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|3639
1630501260000|2021-09-01 13:01:00|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|8439
1630501310000|2021-09-01 13:01:50|272.1|272|272.2|272|272.2|272|272.1|272|8548
1630501320000|2021-09-01 13:02:00|272.3|272.1|272.2|272.1|272.3|272.2|272.2|272.1|6188
1630501350000|2021-09-01 13:02:30|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|439
1630501380000|2021-09-01 13:03:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|7810
1630501400000|2021-09-01 13:03:20|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|3212
1630501420000|2021-09-01 13:03:40|272.1|272|272.2|272.1|272.2|272.1|272.1|272|7425
1630501430000|2021-09-01 13:03:50|272.1|272|272.2|272|272.2|272|272.1|272|2334
1630501440000|2021-09-01 13:04:00|272.1||272.1||272.1||272.1||0
1630501450000|2021-09-01 13:04:10|272.2||272.2||272.2||272.1||0
1630501460000|2021-09-01 13:04:20|272.1|272.1|272.2|272.1|272.2|272.1|272.1|272|3515
1630501480000|2021-09-01 13:04:40|272.1|272|272.2|272.1|272.2|272.1|272.1|272|8723
1630501560000|2021-09-01 13:06:00|272.1|272|272.2|272|272.2|272.1|272.1|272|10620
1630501580000|2021-09-01 13:06:20|272.1||272.1||272.1||272.1||0
1630501590000|2021-09-01 13:06:30|||||||||1103
1630501600000|2021-09-01 13:06:40|272|271.9|272.2|272|272.2|272.1|272|271.9|21946
1630501640000|2021-09-01 13:07:20|272.1|272.1|272.2|272.1|272.2|272.1|272.1|272.1|1287
1630501700000|2021-09-01 13:08:20|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|18800
1630501730000|2021-09-01 13:08:50|272.3||272.3||272.3||272.3||0
1630501740000|2021-09-01 13:09:00|272.2||272.3||272.3||272.2||647
1630501760000|2021-09-01 13:09:20||272.2||272.2||272.2||272.2|0
1630501770000|2021-09-01 13:09:30||272.1||272.1||272.1||272.1|2995
1630501800000|2021-09-01 13:10:00|272.2|272|272.2|272|272.2|272|272.2|272|0
1630501820000|2021-09-01 13:10:20|272.1||272.1||272.1||272.1||0
1630501860000|2021-09-01 13:11:00|272.2|272.1|272.1|272|272.2|272.1|272.1|272|12402
1630501880000|2021-09-01 13:11:20|272.2|272.1|272.2|272|272.2|272.1|272.2|272|664
1630501930000|2021-09-01 13:12:10|272.3|272.1|272.4|272.2|272.4|272.3|272.3|272.1|13810
1630502040000|2021-09-01 13:14:00|272.5|272.3|272.4|272.3|272.5|272.4|272.4|272.3|5711
1630502080000|2021-09-01 13:14:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|21180
1630502110000|2021-09-01 13:15:10|||||||||100
1630502220000|2021-09-01 13:17:00|272.4||272.4||272.4||272.4||9508
1630502230000|2021-09-01 13:17:10||272.3||272.3||272.3||272.3|0
1630502300000|2021-09-01 13:18:20|272.3|272.2|272.3|272.2|272.4|272.3|272.3|272.2|19408
1630502310000|2021-09-01 13:18:30|272.4||272.4||272.4||272.4||0
1630502330000|2021-09-01 13:18:50||272.3||272.3||272.3||272.3|0
1630502350000|2021-09-01 13:19:10||272.2||272.2||272.3||272.2|0
1630502360000|2021-09-01 13:19:20||272.3||272.3||272.3||272.3|0
1630502400000|2021-09-01 13:20:00||272.2||272.2||272.3||272.2|0
1630502430000|2021-09-01 13:20:30|272.3||272.3||272.3||272.3||23
1630502480000|2021-09-01 13:21:20|272.2|272.1|272.2|272|272.2|272.1|272.1|272|15008
1630502490000|2021-09-01 13:21:30|||||||||430
1630502510000|2021-09-01 13:21:50|272.1|272.1|272.2|272|272.2|272.1|272.1|272|3138
1630502520000|2021-09-01 13:22:00||272.1||272.1||272.1||272.1|0
1630502540000|2021-09-01 13:22:20|272.1|272|272.1|272|272.1|272|272.1|272|6990
1630502620000|2021-09-01 13:23:40|272.2|272.1|272.2|272.1|272.2|272.1|272.1|272|18887
1630502630000|2021-09-01 13:23:50||272||272.1||272.1||272|0
1630502640000|2021-09-01 13:24:00|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|5159
1630502680000|2021-09-01 13:24:40||272.2||272.2||272.2||272.2|0
1630502690000|2021-09-01 13:24:50|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|4669
1630502700000|2021-09-01 13:25:00||272.1||272.2||272.2||272.1|3861
1630502710000|2021-09-01 13:25:10|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|7363
1630502720000|2021-09-01 13:25:20|272.2|272|272.2|272.1|272.2|272.1|272.2|272|0
1630502740000|2021-09-01 13:25:40||272||272||272||272|0
1630502770000|2021-09-01 13:26:10|272.1||272.1||272.1||272.1||0
1630502800000|2021-09-01 13:26:40|272.2||272.1||272.2||272.1||4891
1630502820000|2021-09-01 13:27:00|272.2|272.1|272.2|272|272.2|272.1|272.1|272|2033
1630502880000|2021-09-01 13:28:00|272.3|272.1|272.3|272.2|272.3|272.2|272.3|272.1|15001
1630502940000|2021-09-01 13:29:00|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|22404
1630502970000|2021-09-01 13:29:30|272.2|272.1|272.3|272.1|272.3|272.2|272.2|272.1|7328
1630503000000|2021-09-01 13:30:00|272.2|272.2|272.3|272.1|272.3|272.2|272.2|272.1|9633
1630503010000|2021-09-01 13:30:10|272.2||272.2||272.2||272.2||0
1630503080000|2021-09-01 13:31:20|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.1|13355
1630503090000|2021-09-01 13:31:30|272.5|272.4|272.5|272.3|272.5|272.4|272.4|272.3|6739
1630503110000|2021-09-01 13:31:50|272.6|272.4|272.5|272.4|272.6|272.4|272.5|272.4|11020
1630503160000|2021-09-01 13:32:40|272.4|272.3|272.5|272.3|272.5|272.3|272.4|272.3|19460
1630503180000|2021-09-01 13:33:00||272.4||272.3||272.4||272.3|0
1630503200000|2021-09-01 13:33:20||272.4||272.3||272.4||272.3|2335
1630503210000|2021-09-01 13:33:30|272.6|272.4|272.6|272.4|272.6|272.5|272.6|272.4|0
1630503220000|2021-09-01 13:33:40|272.5||272.5||272.5||272.5||0
1630503230000|2021-09-01 13:33:50|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|26588
1630503250000|2021-09-01 13:34:10|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|9073
1630503270000|2021-09-01 13:34:30|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.4|6878
1630503280000|2021-09-01 13:34:40|272.5|272.4|272.5|272.4|272.5|272.5|272.5|272.4|5523
1630503300000|2021-09-01 13:35:00|272.6||272.5||272.6||272.5||9924
1630503330000|2021-09-01 13:35:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|2500
1630503340000|2021-09-01 13:35:40|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|1863
1630503350000|2021-09-01 13:35:50|272.6|272.6|272.7|272.5|272.7|272.6|272.6|272.5|3255
1630503370000|2021-09-01 13:36:10|272.6|272.4|272.5|272.4|272.6|272.4|272.5|272.4|17607
1630503450000|2021-09-01 13:37:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|3867
1630503490000|2021-09-01 13:38:10|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|2899
1630503510000|2021-09-01 13:38:30|272.5|272.4|272.6|272.4|272.6|272.4|272.5|272.4|15764
1630503540000|2021-09-01 13:39:00|272.5|272.3|272.6|272.5|272.6|272.5|272.5|272.3|29474
1630503560000|2021-09-01 13:39:20|||||||||2829
1630503590000|2021-09-01 13:39:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|4258
1630503600000|2021-09-01 13:40:00|272.6|272.5|272.6|272.5|272.7|272.6|272.6|272.5|7949
1630503630000|2021-09-01 13:40:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|12566
1630503650000|2021-09-01 13:40:50|272.6|272.5|272.5|272.3|272.6|272.5|272.4|272.3|14635
1630503660000|2021-09-01 13:41:00||272.4||272.4||272.4||272.4|0
1630503700000|2021-09-01 13:41:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|4689
1630503710000|2021-09-01 13:41:50|272.3|272.2|272.5|272.3|272.5|272.3|272.3|272.2|11282
1630503730000|2021-09-01 13:42:10|272.4||272.4||272.4||272.4||0
1630503750000|2021-09-01 13:42:30||272.2||272.2||272.2||272.2|6656
1630503760000|2021-09-01 13:42:40|272.3|272.3|272.3|272.2|272.3|272.3|272.3|272.2|2500
1630503770000|2021-09-01 13:42:50|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.2|5005
1630503780000|2021-09-01 13:43:00|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|3418
1630503790000|2021-09-01 13:43:10|272.3||272.4||272.4||272.3||2381
1630503800000|2021-09-01 13:43:20||272.3||272.3||272.3||272.3|0
1630503840000|2021-09-01 13:44:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|5106
1630503880000|2021-09-01 13:44:40|272.6||272.5||272.6||272.5||0
1630503890000|2021-09-01 13:44:50|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|12356
1630503950000|2021-09-01 13:45:50|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|12280
1630503960000|2021-09-01 13:46:00|272.6||272.6||272.6||272.6||0
1630503970000|2021-09-01 13:46:10|272.5|272.5|272.6|272.5|272.6|272.5|272.5|272.4|2500
1630503980000|2021-09-01 13:46:20||272.4||272.5||272.5||272.4|1285
1630504010000|2021-09-01 13:46:50|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|9543
1630504020000|2021-09-01 13:47:00||272.6||272.6||272.6||272.6|0
1630504030000|2021-09-01 13:47:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|18356
1630504090000|2021-09-01 13:48:10|272.7||272.7||272.7||272.7||0
1630504110000|2021-09-01 13:48:30|272.6||272.6||272.6||272.6||0
1630504190000|2021-09-01 13:49:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|5351
1630504200000|2021-09-01 13:50:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1630504210000|2021-09-01 13:50:10|272.7||272.6||272.7||272.6||0
1630504220000|2021-09-01 13:50:20|272.7||272.7||272.7||272.7||0
1630504280000|2021-09-01 13:51:20|272.6||272.6||272.6||272.6||0
1630504290000|2021-09-01 13:51:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|18366
1630504360000|2021-09-01 13:52:40|272.4|272.3|272.5|272.3|272.5|272.4|272.4|272.3|16398
1630504380000|2021-09-01 13:53:00|272.4|272.4|272.5|272.4|272.5|272.4|272.4|272.3|53554
1630504390000|2021-09-01 13:53:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|13542
1630504450000|2021-09-01 13:54:10|272.3|272.2|272.4|272.3|272.5|272.4|272.3|272.2|123982
1630504490000|2021-09-01 13:54:50|272.5|272.2|272.5|272.4|272.5|272.4|272.5|272.2|12340
1630504510000|2021-09-01 13:55:10|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|4700
1630504520000|2021-09-01 13:55:20|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|55
1630504620000|2021-09-01 13:57:00|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|17552
1630504670000|2021-09-01 13:57:50|272.4|272.3|272.4|272.3|272.5|272.4|272.4|272.3|11463
1630504680000|2021-09-01 13:58:00|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|8220
1630504710000|2021-09-01 13:58:30|||||||||2000
1630504750000|2021-09-01 13:59:10|272.5|272.4|272.5|272.3|272.5|272.4|272.4|272.3|10349
1630504760000|2021-09-01 13:59:20|272.6|272.4|272.6|272.4|272.6|272.4|272.5|272.4|6316
1630504790000|2021-09-01 13:59:50|272.7|272.5|272.7|272.6|272.7|272.6|272.7|272.5|1518
1630504800000|2021-09-01 14:00:00|272.8|272.5|272.6|272.5|272.8|272.5|272.6|272.5|7466
1630504810000|2021-09-01 14:00:10|272.7||272.7||272.7||272.7||24
1630504820000|2021-09-01 14:00:20|272.6||272.7||272.7||272.6||0
1630504830000|2021-09-01 14:00:30|272.6|272.6|272.7|272.6|272.7|272.6|272.6|272.6|129
1630504840000|2021-09-01 14:00:40|272.8||272.7||272.8||272.7||0
1630504850000|2021-09-01 14:00:50|272.8||272.7||272.8||272.7||0
1630504860000|2021-09-01 14:01:00|272.8||272.7||272.8||272.7||0
1630504870000|2021-09-01 14:01:10|272.8||272.8||272.8||272.7||0
1630504880000|2021-09-01 14:01:20|272.7||272.7||272.8||272.7||0
1630504900000|2021-09-01 14:01:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|1284
1630504910000|2021-09-01 14:01:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|55828
1630504960000|2021-09-01 14:02:40|273|272.9|273|272.9|273|272.9|273|272.9|5048
1630504970000|2021-09-01 14:02:50|273.1|273|273|272.9|273.1|273|273|272.9|9222
1630504980000|2021-09-01 14:03:00|273.1|272.8|273.1|272.9|273.1|273|273|272.8|20706
1630504990000|2021-09-01 14:03:10|273||273||273.1||273||8000
1630505000000|2021-09-01 14:03:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|1973
1630505010000|2021-09-01 14:03:30|||||||||411
1630505020000|2021-09-01 14:03:40|273|272.9|273|272.9|273|272.9|272.9|272.8|7614
1630505030000|2021-09-01 14:03:50|272.9|272.8|273|272.9|273|272.9|272.9|272.8|6553
1630505060000|2021-09-01 14:04:20|273.1||273.1||273.1||273.1||4106
1630505070000|2021-09-01 14:04:30|273|272.7|273|272.9|273|272.9|272.9|272.7|57410
1630505080000|2021-09-01 14:04:40|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|6879
1630505090000|2021-09-01 14:04:50|272.9|272.6|272.8|272.7|272.9|272.8|272.8|272.6|8010
1630505110000|2021-09-01 14:05:10|||||||||2000
1630505120000|2021-09-01 14:05:20|272.9|272.8|272.9|272.7|272.9|272.8|272.9|272.7|42842
1630505170000|2021-09-01 14:06:10|272.8|272.6|272.7|272.6|272.8|272.7|272.7|272.6|8526
1630505180000|2021-09-01 14:06:20|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.6|853
1630505190000|2021-09-01 14:06:30||272.6||272.6||272.6||272.6|0
1630505200000|2021-09-01 14:06:40|272.7||272.7||272.7||272.7||0
1630505210000|2021-09-01 14:06:50|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|5609
1630505220000|2021-09-01 14:07:00|272.8|272.5|272.7|272.6|272.8|272.6|272.7|272.5|0
1630505260000|2021-09-01 14:07:40|||||||||750
1630505280000|2021-09-01 14:08:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|7237
1630505290000|2021-09-01 14:08:10|272.7|272.6|272.7|272.6|272.8|272.6|272.7|272.6|4902
1630505300000|2021-09-01 14:08:20|272.8||272.8||272.8||272.8||1553
1630505310000|2021-09-01 14:08:30|272.7||272.7||272.7||272.7||0
1630505350000|2021-09-01 14:09:10|272.6|272.5|272.6|272.5|272.6|272.6|272.6|272.5|6083
1630505360000|2021-09-01 14:09:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|635
1630505440000|2021-09-01 14:10:40|||||||||6966
1630505460000|2021-09-01 14:11:00|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|7816
1630505500000|2021-09-01 14:11:40|272.6||272.6||272.6||272.6||0
1630505640000|2021-09-01 14:14:00|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|5959
1630505690000|2021-09-01 14:14:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|22905
1630505700000|2021-09-01 14:15:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|990
1630505710000|2021-09-01 14:15:10||272.4||272.5||272.5||272.4|10101
1630505810000|2021-09-01 14:16:50|272.5|272.4|272.6|272.5|272.6|272.5|272.5|272.4|18551
1630505830000|2021-09-01 14:17:10|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|5205
1630505850000|2021-09-01 14:17:30|272.6|272.5|272.6|272.4|272.6|272.5|272.6|272.4|12065
1630505860000|2021-09-01 14:17:40|272.5||272.5||272.5||272.5||0
1630505880000|2021-09-01 14:18:00|272.4|272.3|272.4|272.2|272.4|272.4|272.3|272.2|5133
1630505890000|2021-09-01 14:18:10|272.3|272.1|272.3|272.1|272.3|272.1|272.2|272.1|2951
1630505900000|2021-09-01 14:18:20|272.2|272|272.2|272|272.2|272|272.2|272|0
1630505930000|2021-09-01 14:18:50||272.1||272.1||272.1||272.1|0
1630505950000|2021-09-01 14:19:10|272.1|272|272.1|272|272.1|272|272.1|272|2690
1630505960000|2021-09-01 14:19:20|272|271.9|272|271.9|272|271.9|272|271.9|11506
1630505970000|2021-09-01 14:19:30|272.1|272|272.1|272|272.1|272|272.1|272|45527
1630505980000|2021-09-01 14:19:40|272|271.9|272|271.9|272|271.9|272|271.9|0
1630505990000|2021-09-01 14:19:50|272.1|272|272.1|272|272.1|272|272.1|272|4915
1630506050000|2021-09-01 14:20:50|272|271.9|272|271.9|272|271.9|272|271.9|5554
1630506060000|2021-09-01 14:21:00|272.1|272|272.1|272|272.1|272|272.1|272|1287
1630506090000|2021-09-01 14:21:30|||||||||3700
1630506110000|2021-09-01 14:21:50|272|271.9|272.1|271.9|272.1|272|272|271.9|7018
1630506120000|2021-09-01 14:22:00||272||272||272||272|0
1630506130000|2021-09-01 14:22:10||271.9||272||272||271.9|0
1630506170000|2021-09-01 14:22:50|||||||||2784
1630506200000|2021-09-01 14:23:20|272|271.9|272.1|272|272.1|272|272|271.9|6239
1630506210000|2021-09-01 14:23:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|9448
1630506220000|2021-09-01 14:23:40|272.1|272|272.1|272|272.1|272|272|271.9|15881
1630506240000|2021-09-01 14:24:00|272|271.9|272|271.9|272.1|271.9|272|271.9|6582
1630506250000|2021-09-01 14:24:10|272.1||272||272.1||272||0
1630506260000|2021-09-01 14:24:20|272.1||272.1||272.1||272.1||0
1630506270000|2021-09-01 14:24:30|272||272||272||272||0
1630506280000|2021-09-01 14:24:40|272.1||272.1||272.1||272.1||0
1630506290000|2021-09-01 14:24:50|272|272|272.1|272|272.1|272|272|271.9|2500
1630506310000|2021-09-01 14:25:10|272|271.9|272.1|272|272.1|272|272|271.9|2973
1630506320000|2021-09-01 14:25:20|272|271.9|272|271.9|272|271.9|272|271.9|16
1630506330000|2021-09-01 14:25:30|271.9|271.8|272|271.9|272|271.9|271.9|271.8|2948
1630506340000|2021-09-01 14:25:40|||||||||1476
1630506360000|2021-09-01 14:26:00||271.8||271.8||271.8||271.8|926
1630506380000|2021-09-01 14:26:20|271.9|271.9|272|271.8|272|271.9|271.9|271.8|2586
1630506440000|2021-09-01 14:27:20||271.9||271.9||271.9||271.9|0
1630506480000|2021-09-01 14:28:00|||||||||2000
1630506490000|2021-09-01 14:28:10|272.1|272|272.1|272|272.1|272|272.1|272|21230
1630506500000|2021-09-01 14:28:20|272|271.9|272.1|272|272.1|272|272|271.9|8989
1630506590000|2021-09-01 14:29:50|272|271.9|272.1|271.9|272.1|271.9|272|271.9|5828
1630506600000|2021-09-01 14:30:00||272||272||272||271.9|3
1630506700000|2021-09-01 14:31:40|272.2|272.1|272.1|272|272.2|272.1|272.1|272|13841
1630506720000|2021-09-01 14:32:00|272|271.9|272|271.9|272.1|271.9|272|271.9|9786
1630506780000|2021-09-01 14:33:00|272.1|272|272.1|272|272.1|272|272.1|272|6859
1630506790000|2021-09-01 14:33:10||271.9||271.9||272||271.9|0
1630506800000|2021-09-01 14:33:20||272||272||272||272|0
1630506880000|2021-09-01 14:34:40|272|271.9|272|271.9|272.1|272|272|271.9|19828
1630506910000|2021-09-01 14:35:10|||||||||47
1630506970000|2021-09-01 14:36:10|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|35768
1630506990000|2021-09-01 14:36:30|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|10663
1630507020000|2021-09-01 14:37:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|0
1630507100000|2021-09-01 14:38:20|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|5896
1630507110000|2021-09-01 14:38:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|3893
1630507130000|2021-09-01 14:38:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|13095
1630507260000|2021-09-01 14:41:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|11607
1630507280000|2021-09-01 14:41:20|271.6|271.5|271.7|271.5|271.7|271.6|271.6|271.5|4771
1630507300000|2021-09-01 14:41:40|271.6||271.6||271.6||271.6||0
1630507320000|2021-09-01 14:42:00|||||||||153
1630507380000|2021-09-01 14:43:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|7579
1630507410000|2021-09-01 14:43:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|10741
1630507440000|2021-09-01 14:44:00|271.7|271.6|271.7|271.6|271.8|271.7|271.7|271.6|3415
1630507460000|2021-09-01 14:44:20|271.8||271.8||271.8||271.8||968
1630507470000|2021-09-01 14:44:30|271.7||271.7||271.7||271.7||0
1630507540000|2021-09-01 14:45:40|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|3823
1630507570000|2021-09-01 14:46:10||271.5||271.5||271.6||271.5|0
1630507580000|2021-09-01 14:46:20|271.6|271.4|271.5|271.4|271.6|271.4|271.5|271.4|4048
1630507590000|2021-09-01 14:46:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|24902
1630507600000|2021-09-01 14:46:40|271.5|271.2|271.5|271.3|271.5|271.4|271.4|271.2|6871
1630507640000|2021-09-01 14:47:20||271.4||271.4||271.4||271.4|0
1630507690000|2021-09-01 14:48:10||271.3||271.3||271.3||271.3|0
1630507700000|2021-09-01 14:48:20||271.4||271.4||271.4||271.4|0
1630507760000|2021-09-01 14:49:20|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|10795
1630507770000|2021-09-01 14:49:30||271.4||271.3||271.4||271.3|0
1630507780000|2021-09-01 14:49:40|271.4||271.4||271.4||271.4||0
1630507790000|2021-09-01 14:49:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|4539
1630507800000|2021-09-01 14:50:00||271.3||271.4||271.4||271.3|2711
1630507810000|2021-09-01 14:50:10||271.3||271.4||271.4||271.3|58
1630507830000|2021-09-01 14:50:30|271.4|271.3|271.4|271.2|271.4|271.3|271.3|271.2|1596
1630507850000|2021-09-01 14:50:50|271.3|271.1|271.4|271.2|271.4|271.3|271.3|271.1|25353
1630507860000|2021-09-01 14:51:00|271.3|271.3|271.3|271.2|271.3|271.3|271.3|271.2|4977
1630507870000|2021-09-01 14:51:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|143
1630507880000|2021-09-01 14:51:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|0
1630507900000|2021-09-01 14:51:40|271.4||271.3||271.4||271.3||0
1630507910000|2021-09-01 14:51:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|2500
1630507920000|2021-09-01 14:52:00|||||||||362
1630507930000|2021-09-01 14:52:10|271.3|271.2|271.4|271.2|271.4|271.3|271.3|271.2|2415
1630507960000|2021-09-01 14:52:40|271.3||271.3||271.3||271.3||0
1630508000000|2021-09-01 14:53:20|||||||||3790
1630508010000|2021-09-01 14:53:30|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|17242
1630508050000|2021-09-01 14:54:10|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|16266
1630508090000|2021-09-01 14:54:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|2519
1630508330000|2021-09-01 14:58:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|11407
1630508400000|2021-09-01 15:00:00|||||||||1491
1630508410000|2021-09-01 15:00:10|||||||||110
1630508430000|2021-09-01 15:00:30|||||||||11
1630508520000|2021-09-01 15:02:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|6260
1630508570000|2021-09-01 15:02:50|||||||||506
1630508720000|2021-09-01 15:05:20|||||||||26
1630508730000|2021-09-01 15:05:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|18199
1630508740000|2021-09-01 15:05:40|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|41132
1630508880000|2021-09-01 15:08:00|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|11192
1630508890000|2021-09-01 15:08:10|||||||||1670
1630508960000|2021-09-01 15:09:20|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|11790
1630509300000|2021-09-01 15:15:00|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.4|7557
1630509330000|2021-09-01 15:15:30|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.3|37650
1630509340000|2021-09-01 15:15:40||271.5||271.5||271.5||271.5|0
1630509400000|2021-09-01 15:16:40|||||||||1240
1630509420000|2021-09-01 15:17:00|||||||||1384
1630509440000|2021-09-01 15:17:20|||||||||1650
1630509460000|2021-09-01 15:17:40|||||||||1649
1630509490000|2021-09-01 15:18:10|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|6276
1630509540000|2021-09-01 15:19:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|25005
1630509570000|2021-09-01 15:19:30|||||||||86
1630509600000|2021-09-01 15:20:00|271.8||271.7||271.8||271.7||5786
1630509670000|2021-09-01 15:21:10|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|25687
1630509730000|2021-09-01 15:22:10||271.5||271.6||271.6||271.5|7146
1630509790000|2021-09-01 15:23:10||271.5||271.6||271.6||271.5|2906
1630509830000|2021-09-01 15:23:50||271.5||271.5||271.6||271.5|4500
1630509840000|2021-09-01 15:24:00|271.6|271.6|271.7|271.6|271.7|271.6|271.6|271.5|15986
1630509850000|2021-09-01 15:24:10|||||||||1058
1630509880000|2021-09-01 15:24:40|||||||||617
1630509910000|2021-09-01 15:25:10|||||||||1188
1630509920000|2021-09-01 15:25:20||271.5||271.6||271.6||271.5|246
1630509960000|2021-09-01 15:26:00|||||||||1
1630509980000|2021-09-01 15:26:20|||||||||431
1630510000000|2021-09-01 15:26:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|1809
1630510020000|2021-09-01 15:27:00|||||||||886
1630510050000|2021-09-01 15:27:30|||||||||698
1630510090000|2021-09-01 15:28:10|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|38479
1630510140000|2021-09-01 15:29:00||271.7||271.7||271.7||271.7|0
1630510180000|2021-09-01 15:29:40|271.9|271.8|272|271.8|272|271.9|271.9|271.8|23076
1630510190000|2021-09-01 15:29:50|271.9||272||272||271.9||2046
1630566000000|2021-09-02 07:00:00|271.5|271|271.5|271.1|271.5|271.1|271.5|271|35677
1630566010000|2021-09-02 07:00:10|271.7|271.3|271.4|271.1|272.1|271.3|271.4|271.1|2090
1630566020000|2021-09-02 07:00:20|271.3|271.2|271.2|271|271.4|271.2|271.2|271|7359
1630566030000|2021-09-02 07:00:30|271.3|271.1|271.6|271.3|271.8|271.3|271.3|271.1|1847
1630566040000|2021-09-02 07:00:40|271.5|271.2|271.5|271.1|271.5|271.2|271.5|271.1|0
1630566050000|2021-09-02 07:00:50|271.6||271.6||271.6||271.6||0
1630566070000|2021-09-02 07:01:10|271.5|271.2|271.6|271.3|271.6|271.3|271.5|271.2|0
1630566100000|2021-09-02 07:01:40|271.7|271.5|271.6|271.3|271.7|271.5|271.6|271.3|2250
1630566120000|2021-09-02 07:02:00|||||||||600
1630566150000|2021-09-02 07:02:30|271.7|271.4|271.7|271.4|271.7|271.4|271.7|271.4|0
1630566180000|2021-09-02 07:03:00|271.6||271.6||271.6||271.6||0
1630566280000|2021-09-02 07:04:40|271.7|271.3|271.6|271.3|271.7|271.3|271.6|271.3|0
1630566290000|2021-09-02 07:04:50||271.4||271.4||271.4||271.4|0
1630566300000|2021-09-02 07:05:00|271.7|271.5|271.7|271.5|271.7|271.6|271.7|271.5|3411
1630566310000|2021-09-02 07:05:10||271.6||271.6||271.6||271.6|0
1630566320000|2021-09-02 07:05:20|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.5|3555
1630566330000|2021-09-02 07:05:30|271.9||271.9||271.9||271.9||427
1630566350000|2021-09-02 07:05:50|272|271.8|272|271.8|272|271.8|272|271.7|739
1630566360000|2021-09-02 07:06:00||271.9||271.9||271.9||271.9|0
1630566370000|2021-09-02 07:06:10|272.1|272|272.2|272.1|272.2|272.1|272|272|8958
1630566380000|2021-09-02 07:06:20|272.1|271.9|272.1|271.9|272.2|272.1|271.9|271.7|35990
1630566430000|2021-09-02 07:07:10|272|271.8|271.8|271.6|272|271.8|271.8|271.6|12072
1630566440000|2021-09-02 07:07:20||271.7||271.7||271.7||271.6|0
1630566450000|2021-09-02 07:07:30|271.9|271.8|272|271.8|272|271.8|271.9|271.8|7702
1630566460000|2021-09-02 07:07:40||271.7||271.8||271.8||271.7|0
1630566500000|2021-09-02 07:08:20|272.1|271.9|272.4|272.2|272.4|272.2|272.1|271.9|4132
1630566510000|2021-09-02 07:08:30|272.5|272.3|272.4|272.2|272.5|272.3|272.4|272.2|2664
1630566590000|2021-09-02 07:09:50|272.5|272.3|272.6|272.4|272.6|272.4|272.5|272.3|0
1630566600000|2021-09-02 07:10:00|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1630566610000|2021-09-02 07:10:10|272.6|272.4|272.6|272.4|272.6|272.4|272.5|272.4|6340
1630566630000|2021-09-02 07:10:30|272.5|272.3|272.5|272.3|272.5|272.3|272.4|272.3|6360
1630566660000|2021-09-02 07:11:00||272.4||272.4||272.4||272.4|0
1630566670000|2021-09-02 07:11:10|272.6|272.5|272.8|272.6|272.8|272.6|272.6|272.5|7883
1630566700000|2021-09-02 07:11:40|272.9|272.7|272.9|272.8|272.9|272.8|272.8|272.7|2500
1630566720000|2021-09-02 07:12:00|272.8|272.7|273.2|273|273.2|273|272.8|272.7|38978
1630566730000|2021-09-02 07:12:10||273.1||272.9||273.1||272.9|2500
1630566740000|2021-09-02 07:12:20|273.1||273.2||273.2||273.1||1449
1630566800000|2021-09-02 07:13:20|273.5|273|273.6|273.4|273.7|273.5|273.3|273|53770
1630566810000|2021-09-02 07:13:30|273.5|273.5|273.7|273.5|273.7|273.5|273.5|273.4|19376
1630566820000|2021-09-02 07:13:40|||||||||2666
1630566860000|2021-09-02 07:14:20|273.6|273.4|273.5|273.3|273.6|273.4|273.4|273.3|15640
1630566870000|2021-09-02 07:14:30|273.4|273.4|273.5|273.2|273.5|273.4|273.3|273.1|14143
1630566890000|2021-09-02 07:14:50||273.3||273.4||273.4||273.3|0
1630566900000|2021-09-02 07:15:00|273.6||273.6||273.7||273.5||3272
1630566910000|2021-09-02 07:15:10|273.5||273.5||273.5||273.5||0
1630566920000|2021-09-02 07:15:20|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|5462
1630566930000|2021-09-02 07:15:30|||||||||1300
1630567070000|2021-09-02 07:17:50|||||||||600
1630567090000|2021-09-02 07:18:10|273.4|273.2|273.8|273.6|273.8|273.6|273.3|273.2|45921
1630567100000|2021-09-02 07:18:20|273.7|273.7|274.1|273.9|274.1|273.9|273.7|273.6|69008
1630567110000|2021-09-02 07:18:30|274|273.8|274.1|273.9|274.1|273.9|273.9|273.8|14374
1630567120000|2021-09-02 07:18:40|274|274|274.2|274|274.2|274|274|273.9|3711
1630567140000|2021-09-02 07:19:00|274.1|273.9|274.4|274.2|274.4|274.3|274.1|273.9|38603
1630567150000|2021-09-02 07:19:10|274.5|274.3|274.4|274.2|274.5|274.3|274.4|274.2|10904
1630567160000|2021-09-02 07:19:20|274.5|274.3|274.6|274.4|274.8|274.7|274.5|274.3|39081
1630567170000|2021-09-02 07:19:30|274.7|274.5|274.7|274.5|274.8|274.6|274.6|274.4|28136
1630567180000|2021-09-02 07:19:40|274.6|274.6|274.7|274.5|274.8|274.6|274.6|274.5|10413
1630567190000|2021-09-02 07:19:50|274.6|274.6|274.8|274.6|274.8|274.6|274.6|274.5|30174
1630567200000|2021-09-02 07:20:00|274.7|274.7|274.8|274.6|274.9|274.7|274.7|274.5|45799
1630567210000|2021-09-02 07:20:10|274.7|274.5|274.6|274.5|274.7|274.6|274.6|274.5|21344
1630567220000|2021-09-02 07:20:20|274.7|274.6|274.7|274.5|274.8|274.6|274.7|274.5|7000
1630567230000|2021-09-02 07:20:30||274.6||274.5||274.6||274.5|4134
1630567260000|2021-09-02 07:21:00|274.8|274.6|275|274.8|275|274.8|274.8|274.6|12390
1630567280000|2021-09-02 07:21:20|274.9|274.7|274.8|274.7|275|274.7|274.8|274.7|35491
1630567290000|2021-09-02 07:21:30|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.5|28835
1630567300000|2021-09-02 07:21:40||274.6||274.7||274.7||274.6|0
1630567310000|2021-09-02 07:21:50|274.7|274.6|274.8|274.6|274.8|274.6|274.7|274.6|4529
1630567320000|2021-09-02 07:22:00|274.7|274.5|274.8|274.6|274.8|274.6|274.7|274.5|11974
1630567350000|2021-09-02 07:22:30|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.6|8260
1630567380000|2021-09-02 07:23:00|274.8|274.6|274.9|274.7|274.9|274.7|274.8|274.6|4955
1630567390000|2021-09-02 07:23:10|||||||||400
1630567410000|2021-09-02 07:23:30|274.8|274.6|274.9|274.7|274.9|274.7|274.8|274.6|6197
1630567440000|2021-09-02 07:24:00|275|274.8|275.1|274.9|275.1|275|275|274.8|113414
1630567450000|2021-09-02 07:24:10|275.2|275|275.2|275|275.2|275.1|275.1|274.9|41311
1630567460000|2021-09-02 07:24:20|275.1||275.2||275.2||275.1||7613
1630567470000|2021-09-02 07:24:30||275.1||275.1||275.1||275.1|0
1630567500000|2021-09-02 07:25:00|275.3|275.2|275.6|275.5|275.6|275.5|275.3|275.1|60070
1630567510000|2021-09-02 07:25:10|275.7|275.4|275.6|275.4|275.7|275.5|275.5|275.4|22576
1630567520000|2021-09-02 07:25:20||275.5||275.4||275.5||275.4|4042
1630567540000|2021-09-02 07:25:40|275.5|275.3|275.2|275|275.5|275.4|275.2|275|9927
1630567550000|2021-09-02 07:25:50|275.1||275.1||275.1||275.1||0
1630567560000|2021-09-02 07:26:00|275|274.9|275|274.8|275|274.9|275|274.8|7459
1630567570000|2021-09-02 07:26:10|274.9|274.7|274.9|274.7|274.9|274.8|274.8|274.7|4929
1630567600000|2021-09-02 07:26:40||274.8||274.7||274.8||274.7|0
1630567610000|2021-09-02 07:26:50||274.8||274.7||274.8||274.7|2000
1630567620000|2021-09-02 07:27:00|274.8|274.8|274.9|274.7|274.9|274.8|274.8|274.7|9128
1630567630000|2021-09-02 07:27:10|274.8||274.9||274.9||274.8||5000
1630567660000|2021-09-02 07:27:40|274.8|274.6|274.8|274.5|274.8|274.6|274.7|274.5|2572
1630567760000|2021-09-02 07:29:20|274.7|274.4|274.5|274.3|274.7|274.4|274.3|274.1|21814
1630567770000|2021-09-02 07:29:30|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|2775
1630567800000|2021-09-02 07:30:00||274.1||274.1||274.1||274.1|0
1630567810000|2021-09-02 07:30:10||274.2||274.2||274.2||274.2|0
1630567830000|2021-09-02 07:30:30|274.3|274.1|274.2|274|274.3|274.1|274.1|274|6857
1630567880000|2021-09-02 07:31:20|274.1|273.9|274.1|273.9|274.1|274|274.1|273.9|33
1630567890000|2021-09-02 07:31:30|274|273.8|274|273.8|274|273.8|274|273.8|3074
1630567910000|2021-09-02 07:31:50||273.9||273.8||273.9||273.8|0
1630567940000|2021-09-02 07:32:20|274.1|273.9|273.9|273.7|274.1|273.9|273.9|273.7|669
1630567950000|2021-09-02 07:32:30|||||||||2000
1630567960000|2021-09-02 07:32:40|273.8|273.8|273.7|273.6|273.8|273.8|273.7|273.6|11658
1630567970000|2021-09-02 07:32:50|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|5535
1630567980000|2021-09-02 07:33:00|273.5|273.5|273.7|273.5|273.7|273.5|273.5|273.4|4887
1630567990000|2021-09-02 07:33:10|273.8|273.6|273.9|273.8|273.9|273.8|273.8|273.6|1545
1630568030000|2021-09-02 07:33:50||273.7||273.7||273.7||273.7|4632
1630568040000|2021-09-02 07:34:00|273.8|273.8|273.9|273.8|273.9|273.8|273.8|273.8|415
1630568050000|2021-09-02 07:34:10|274|273.9|274|273.9|274|273.9|274|273.9|5555
1630568070000|2021-09-02 07:34:30|||||||||1044
1630568080000|2021-09-02 07:34:40|273.9|273.8|274|273.8|274|273.9|273.9|273.8|924
1630568090000|2021-09-02 07:34:50||273.9||273.9||273.9||273.9|0
1630568120000|2021-09-02 07:35:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4708
1630568130000|2021-09-02 07:35:30|274|273.9|274|273.8|274|273.9|273.9|273.8|1922
1630568140000|2021-09-02 07:35:40|273.9||274||274||273.9||0
1630568160000|2021-09-02 07:36:00|273.9||273.9||273.9||273.9||0
1630568170000|2021-09-02 07:36:10|274|273.7|274|273.9|274|273.9|274|273.7|5830
1630568200000|2021-09-02 07:36:40|273.9|273.8|274|273.8|274|273.8|273.9|273.8|7340
1630568260000|2021-09-02 07:37:40|274.1|273.9|274.1|274|274.1|274|274.1|273.9|3393
1630568360000|2021-09-02 07:39:20|274.2|274.1|274.2|274.1|274.2|274.1|274.1|274|7449
1630568390000|2021-09-02 07:39:50|274.1|274|274.1|274|274.1|274|274.1|273.9|12039
1630568400000|2021-09-02 07:40:00|274.2|274.1|274.2|274|274.2|274.1|274.2|274|0
1630568410000|2021-09-02 07:40:10||274.1||274.1||274.1||274.1|0
1630568430000|2021-09-02 07:40:30|274.3|274.2|274.4|274.2|274.4|274.2|274.3|274.2|617
1630568450000|2021-09-02 07:40:50|274.3|274.1|274.2|274.1|274.3|274.1|274.2|274.1|11776
1630568520000|2021-09-02 07:42:00|274.1|274|274.1|273.9|274.1|274|274|273.9|9289
1630568530000|2021-09-02 07:42:10|274||274.1||274.1||274||0
1630568540000|2021-09-02 07:42:20||274||274||274||274|0
1630568640000|2021-09-02 07:44:00|274|273.9|274.1|273.9|274.1|273.9|274|273.9|8845
1630568650000|2021-09-02 07:44:10||274||274||274||274|0
1630568750000|2021-09-02 07:45:50|274|273.9|273.8|273.7|274|273.9|273.8|273.7|14087
1630568760000|2021-09-02 07:46:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2500
1630568810000|2021-09-02 07:46:50|274|273.9|274|273.9|274|273.9|274|273.8|6609
1630568910000|2021-09-02 07:48:30|274.1|274|274.1|274|274.1|274|274.1|274|670
1630568930000|2021-09-02 07:48:50|274|273.9|274.1|273.9|274.1|273.9|274|273.9|18962
1630568950000|2021-09-02 07:49:10||274||274||274||274|0
1630568960000|2021-09-02 07:49:20|274.2|274.1|274|273.9|274.2|274.1|274|273.9|14017
1630568990000|2021-09-02 07:49:50|273.9|273.8|274|273.9|274|273.9|273.9|273.8|6267
1630569000000|2021-09-02 07:50:00|274.1|274|274.1|274|274.1|274|274.1|274|3574
1630569050000|2021-09-02 07:50:50|274|273.9|274|273.9|274|273.9|274|273.9|3751
1630569100000|2021-09-02 07:51:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|2673
1630569110000|2021-09-02 07:51:50|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|7202
1630569120000|2021-09-02 07:52:00||273.5||273.5||273.5||273.5|530
1630569130000|2021-09-02 07:52:10||273.6||273.6||273.6||273.6|0
1630569140000|2021-09-02 07:52:20|273.8|273.7|273.8|273.6|273.8|273.7|273.7|273.6|7690
1630569180000|2021-09-02 07:53:00|273.7|273.5|273.6|273.5|273.7|273.5|273.6|273.5|644
1630569200000|2021-09-02 07:53:20|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|9937
1630569210000|2021-09-02 07:53:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1068
1630569240000|2021-09-02 07:54:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|4990
1630569280000|2021-09-02 07:54:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3104
1630569310000|2021-09-02 07:55:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|8
1630569350000|2021-09-02 07:55:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|8246
1630569360000|2021-09-02 07:56:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|1709
1630569400000|2021-09-02 07:56:40|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|3665
1630569410000|2021-09-02 07:56:50|273.8||273.8||273.8||273.8||260
1630569490000|2021-09-02 07:58:10|273.9||273.9||273.9||273.9||632
1630569500000|2021-09-02 07:58:20|273.8||273.8||273.8||273.8||0
1630569610000|2021-09-02 08:00:10|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|1981
1630569640000|2021-09-02 08:00:40|273.7|273.6|273.7|273.6|273.7|273.7|273.7|273.6|18777
1630569680000|2021-09-02 08:01:20|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|3725
1630569730000|2021-09-02 08:02:10|273.6|273.5|273.8|273.6|273.8|273.6|273.6|273.5|15608
1630569750000|2021-09-02 08:02:30|273.7|273.7|273.8|273.7|273.8|273.7|273.7|273.7|14346
1630569760000|2021-09-02 08:02:40|273.9|273.8|273.9|273.7|273.9|273.8|273.9|273.7|519
1630569780000|2021-09-02 08:03:00|273.8|273.8|273.9|273.8|273.9|273.8|273.8|273.8|3097
1630569790000|2021-09-02 08:03:10|274|273.9|274|273.9|274|273.9|274|273.9|452
1630569850000|2021-09-02 08:04:10|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|22115
1630569860000|2021-09-02 08:04:20|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|419
1630569920000|2021-09-02 08:05:20|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|15587
1630569990000|2021-09-02 08:06:30||273.6||273.5||273.6||273.5|3514
1630570020000|2021-09-02 08:07:00|273.6|273.4|273.5|273.4|273.6|273.4|273.5|273.4|10052
1630570030000|2021-09-02 08:07:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|5365
1630570040000|2021-09-02 08:07:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|2716
1630570080000|2021-09-02 08:08:00|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|5555
1630570120000|2021-09-02 08:08:40|273.6||273.6||273.6||273.6||0
1630570130000|2021-09-02 08:08:50|273.7||273.7||273.7||273.7||0
1630570150000|2021-09-02 08:09:10|273.6|273.4|273.5|273.4|273.6|273.4|273.5|273.4|4344
1630570180000|2021-09-02 08:09:40|273.6||273.5||273.6||273.5||0
1630570220000|2021-09-02 08:10:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|10832
1630570230000|2021-09-02 08:10:30|273.5||273.5||273.5||273.5||0
1630570240000|2021-09-02 08:10:40||273.4||273.3||273.4||273.3|0
1630570250000|2021-09-02 08:10:50|273.4||273.4||273.4||273.4||0
1630570310000|2021-09-02 08:11:50||273.2||273.2||273.2||273.2|0
1630570320000|2021-09-02 08:12:00||273.3||273.3||273.3||273.3|0
1630570330000|2021-09-02 08:12:10|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|8038
1630570340000|2021-09-02 08:12:20|||||||||10165
1630570380000|2021-09-02 08:13:00|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.1|12828
1630570400000|2021-09-02 08:13:20|273.3||273.4||273.4||273.3||0
1630570410000|2021-09-02 08:13:30|273.3|273.3|273.4|273.3|273.4|273.3|273.3|273.3|2000
1630570430000|2021-09-02 08:13:50|||||||||100
1630570450000|2021-09-02 08:14:10|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|8294
1630570540000|2021-09-02 08:15:40||273.3||273.3||273.3||273.3|0
1630570550000|2021-09-02 08:15:50|273.5|273.4|273.5|273.4|273.6|273.4|273.5|273.4|7084
1630570570000|2021-09-02 08:16:10|273.4|273.3|273.7|273.5|273.7|273.5|273.4|273.3|28854
1630570610000|2021-09-02 08:16:50|273.8|273.6|273.8|273.7|273.8|273.7|273.8|273.6|7716
1630570620000|2021-09-02 08:17:00||273.6||273.6||273.6||273.6|0
1630570630000|2021-09-02 08:17:10|273.7||273.7||273.7||273.7||8940
1630570650000|2021-09-02 08:17:30|||||||||5
1630570680000|2021-09-02 08:18:00|||||||||1089
1630570820000|2021-09-02 08:20:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|22935
1630570900000|2021-09-02 08:21:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1096
1630570910000|2021-09-02 08:21:50|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|2617
1630570980000|2021-09-02 08:23:00|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|21192
1630571050000|2021-09-02 08:24:10|||||||||422
1630571120000|2021-09-02 08:25:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|5240
1630571130000|2021-09-02 08:25:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|0
1630571200000|2021-09-02 08:26:40|||||||||1815
1630571320000|2021-09-02 08:28:40|||||||||5000
1630571350000|2021-09-02 08:29:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|39958
1630571370000|2021-09-02 08:29:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|7695
1630571410000|2021-09-02 08:30:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|8815
1630571430000|2021-09-02 08:30:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2000
1630571500000|2021-09-02 08:31:40|||||||||2017
1630571540000|2021-09-02 08:32:20|273.1|273|273.1|273|273.1|273|273.1|273|2068
1630571680000|2021-09-02 08:34:40|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|11867
1630571700000|2021-09-02 08:35:00|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2307
1630571710000|2021-09-02 08:35:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|1435
1630571720000|2021-09-02 08:35:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|1489
1630571770000|2021-09-02 08:36:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|1493
1630571820000|2021-09-02 08:37:00|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|21057
1630571840000|2021-09-02 08:37:20||273.3||273.4||273.4||273.3|0
1630571860000|2021-09-02 08:37:40||273.3||273.3||273.3||273.3|0
1630571880000|2021-09-02 08:38:00||273.4||273.3||273.4||273.3|0
1630571910000|2021-09-02 08:38:30||273.4||273.4||273.4||273.3|0
1630572060000|2021-09-02 08:41:00|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|11393
1630572100000|2021-09-02 08:41:40|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|13792
1630572130000|2021-09-02 08:42:10|||||||||123
1630572190000|2021-09-02 08:43:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|4440
1630572310000|2021-09-02 08:45:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3503
1630572320000|2021-09-02 08:45:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|7225
1630572330000|2021-09-02 08:45:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|9820
1630572340000|2021-09-02 08:45:40|273.8||273.8||273.8||273.8||0
1630572350000|2021-09-02 08:45:50||273.7||273.7||273.7||273.7|0
1630572380000|2021-09-02 08:46:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1581
1630572390000|2021-09-02 08:46:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|0
1630572410000|2021-09-02 08:46:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|11445
1630572420000|2021-09-02 08:47:00||273.5||273.6||273.6||273.5|0
1630572440000|2021-09-02 08:47:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|2762
1630572550000|2021-09-02 08:49:10|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|7942
1630572590000|2021-09-02 08:49:50|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|7624
1630572600000|2021-09-02 08:50:00|||||||||1174
1630572620000|2021-09-02 08:50:20|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|1590
1630572640000|2021-09-02 08:50:40||273.4||273.4||273.4||273.4|0
1630572710000|2021-09-02 08:51:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|3072
1630572720000|2021-09-02 08:52:00||273.4||273.4||273.4||273.4|0
1630572730000|2021-09-02 08:52:10||273.5||273.5||273.5||273.5|0
1630572780000|2021-09-02 08:53:00||273.4||273.4||273.5||273.4|0
1630572790000|2021-09-02 08:53:10|273.5||273.5||273.5||273.5||0
1630572810000|2021-09-02 08:53:30|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|1877
1630572830000|2021-09-02 08:53:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|1012
1630572880000|2021-09-02 08:54:40|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.3|11919
1630572930000|2021-09-02 08:55:30||273.3||273.3||273.3||273.3|2630
1630572960000|2021-09-02 08:56:00||273.4||273.3||273.4||273.3|0
1630573000000|2021-09-02 08:56:40||273.4||273.4||273.4||273.4|0
1630573010000|2021-09-02 08:56:50|||||||||2611
1630573030000|2021-09-02 08:57:10|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|7834
1630573040000|2021-09-02 08:57:20|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|10596
1630573060000|2021-09-02 08:57:40|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|1518
1630573080000|2021-09-02 08:58:00|||||||||1000
1630573120000|2021-09-02 08:58:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|840
1630573150000|2021-09-02 08:59:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|4368
1630573160000|2021-09-02 08:59:20||273.6||273.6||273.6||273.6|27
1630573200000|2021-09-02 09:00:00|273.7|273.5|273.6|273.5|273.7|273.5|273.6|273.5|4657
1630573370000|2021-09-02 09:02:50|||||||||1297
1630573490000|2021-09-02 09:04:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|5007
1630573500000|2021-09-02 09:05:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|9391
1630573510000|2021-09-02 09:05:10|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|3496
1630573520000|2021-09-02 09:05:20||273.6||273.6||273.7||273.6|22923
1630573530000|2021-09-02 09:05:30|273.7|273.5|273.8|273.7|273.8|273.7|273.6|273.5|26019
1630573600000|2021-09-02 09:06:40|273.7|273.6|273.7|273.6|273.8|273.6|273.7|273.6|6222
1630573610000|2021-09-02 09:06:50|273.8||273.7||273.8||273.7||0
1630573650000|2021-09-02 09:07:30||273.5||273.5||273.6||273.5|1058
1630573660000|2021-09-02 09:07:40|273.8|273.6|273.8|273.7|273.8|273.7|273.8|273.6|4631
1630573700000|2021-09-02 09:08:20|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.5|3478
1630573740000|2021-09-02 09:09:00|||||||||3000
1630573750000|2021-09-02 09:09:10|273.7|273.6|273.8|273.6|273.8|273.6|273.7|273.6|2703
1630573760000|2021-09-02 09:09:20|273.7||273.7||273.7||273.7||0
1630573780000|2021-09-02 09:09:40|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|2443
1630573790000|2021-09-02 09:09:50|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|400
1630573850000|2021-09-02 09:10:50|273.8|273.7|273.8|273.6|273.8|273.7|273.7|273.6|1645
1630573870000|2021-09-02 09:11:10||273.7||273.7||273.7||273.7|0
1630573910000|2021-09-02 09:11:50|273.9|273.8|273.8|273.7|273.9|273.8|273.8|273.7|12703
1630573930000|2021-09-02 09:12:10|273.9||273.9||273.9||273.9||0
1630573940000|2021-09-02 09:12:20||273.8||273.8||273.8||273.8|0
1630574010000|2021-09-02 09:13:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|10504
1630574020000|2021-09-02 09:13:40|||||||||701
1630574120000|2021-09-02 09:15:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|8239
1630574150000|2021-09-02 09:15:50|273.8||273.7||273.8||273.7||3927
1630574220000|2021-09-02 09:17:00|273.6|273.5|273.7|273.5|273.7|273.5|273.6|273.5|4368
1630574230000|2021-09-02 09:17:10||273.6||273.6||273.6||273.6|0
1630574280000|2021-09-02 09:18:00||273.5||273.6||273.6||273.5|2000
1630574310000|2021-09-02 09:18:30|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|4090
1630574330000|2021-09-02 09:18:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|2908
1630574340000|2021-09-02 09:19:00|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|4889
1630574380000|2021-09-02 09:19:40|273.4|273.4|273.5|273.4|273.5|273.4|273.4|273.4|1000
1630574390000|2021-09-02 09:19:50|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|9121
1630574410000|2021-09-02 09:20:10|273.4||273.4||273.4||273.4||0
1630574420000|2021-09-02 09:20:20||273.2||273.2||273.2||273.2|3378
1630574440000|2021-09-02 09:20:40|273.3||273.3||273.3||273.3||2687
1630574460000|2021-09-02 09:21:00|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|675
1630574570000|2021-09-02 09:22:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|6241
1630574600000|2021-09-02 09:23:20|||||||||54
1630574670000|2021-09-02 09:24:30||273.2||273.3||273.3||273.2|0
1630574680000|2021-09-02 09:24:40|273.5||273.5||273.5||273.4||18392
1630574740000|2021-09-02 09:25:40|||||||||320
1630574790000|2021-09-02 09:26:30|273.6|273.4|273.6|273.5|273.6|273.5|273.6|273.4|10061
1630574820000|2021-09-02 09:27:00|273.7|273.6|273.6|273.4|273.7|273.6|273.6|273.4|20778
1630574830000|2021-09-02 09:27:10|||||||||1000
1630574840000|2021-09-02 09:27:20||273.5||273.5||273.5||273.5|0
1630574930000|2021-09-02 09:28:50|273.5|273.4|273.7|273.6|273.7|273.6|273.5|273.4|28875
1630575000000|2021-09-02 09:30:00|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|8401
1630575050000|2021-09-02 09:30:50||273.4||273.5||273.5||273.4|0
1630575130000|2021-09-02 09:32:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|5929
1630575290000|2021-09-02 09:34:50|273.8|273.7|273.8|273.7|273.8|273.7|273.7|273.6|9267
1630575440000|2021-09-02 09:37:20|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|19441
1630575450000|2021-09-02 09:37:30|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|0
1630575460000|2021-09-02 09:37:40|||||||||92
1630575490000|2021-09-02 09:38:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|11191
1630575520000|2021-09-02 09:38:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|3016
1630575540000|2021-09-02 09:39:00|273.7|273.4|273.7|273.5|273.7|273.6|273.6|273.4|6226
1630575550000|2021-09-02 09:39:10||273.6||273.6||273.6||273.5|0
1630575600000|2021-09-02 09:40:00|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|7978
1630575620000|2021-09-02 09:40:20||273.5||273.5||273.5||273.5|0
1630575630000|2021-09-02 09:40:30||273.6||273.6||273.6||273.6|0
1630575680000|2021-09-02 09:41:20|273.8|273.7|274|273.9|274|273.9|273.8|273.7|22980
1630575690000|2021-09-02 09:41:30|274.1|274|274.1|274|274.1|274|274.1|274|2412
1630575760000|2021-09-02 09:42:40|274|273.9|274.1|273.9|274.1|274|274|273.9|16164
1630575770000|2021-09-02 09:42:50|274|274|274|273.9|274.1|274|274|273.9|8238
1630575790000|2021-09-02 09:43:10|||||||||1600
1630575800000|2021-09-02 09:43:20|273.9|273.8|274|273.9|274|273.9|273.9|273.8|7334
1630575810000|2021-09-02 09:43:30|274.1|274|274.1|274|274.1|274|274.1|274|6392
1630575840000|2021-09-02 09:44:00|274.2|274.1|274.2|274.1|274.2|274.1|274.1|274|10280
1630575860000|2021-09-02 09:44:20|274.1|274|274.2|274|274.2|274|274.1|274|7158
1630575900000|2021-09-02 09:45:00|274.1|274.1|274.2|274.1|274.2|274.1|274.1|274.1|3305
1630575910000|2021-09-02 09:45:10|||||||||1095
1630575920000|2021-09-02 09:45:20||274||274||274||274|0
1630575950000|2021-09-02 09:45:50||274.1||274.1||274.1||274.1|6000
1630575960000|2021-09-02 09:46:00|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|3925
1630575970000|2021-09-02 09:46:10|274.2|274|274.1|274|274.2|274|274.1|274|870
1630576010000|2021-09-02 09:46:50|||||||||1500
1630576020000|2021-09-02 09:47:00|274.2||274.1||274.2||274.1||1463
1630576030000|2021-09-02 09:47:10|274|273.9|274.1|273.9|274.1|273.9|274|273.9|7182
1630576170000|2021-09-02 09:49:30||274||274||274||274|0
1630576190000|2021-09-02 09:49:50||273.9||273.9||273.9||273.9|3147
1630576200000|2021-09-02 09:50:00|274.2|274|274.2|274.1|274.2|274.1|274.2|274|7968
1630576210000|2021-09-02 09:50:10|274.3|274.2|274.3|274.2|274.5|274.4|274.3|274.2|51745
1630576220000|2021-09-02 09:50:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|5102
1630576260000|2021-09-02 09:51:00|274.3|274.2|274.3|274.2|274.4|274.3|274.3|274.1|23920
1630576300000|2021-09-02 09:51:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1630576470000|2021-09-02 09:54:30|274.1|274|274.1|274|274.1|274|274.1|274|11921
1630576560000|2021-09-02 09:56:00|274|273.9|274.1|274|274.1|274|274|273.9|18314
1630576570000|2021-09-02 09:56:10|274.2|274.1|274.1|274|274.2|274.1|274.1|274|6731
1630576580000|2021-09-02 09:56:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|0
1630576750000|2021-09-02 09:59:10|||||||||264
1630576800000|2021-09-02 10:00:00|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|23637
1630576830000|2021-09-02 10:00:30|274.1|274|274.2|274|274.2|274|274.1|274|7547
1630576850000|2021-09-02 10:00:50|274.3|274.1|274.3|274.2|274.3|274.2|274.3|274.1|10783
1630576860000|2021-09-02 10:01:00|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|0
1630576870000|2021-09-02 10:01:10|274.2||274.2||274.2||274.2||0
1630576880000|2021-09-02 10:01:20|||||||||2910
1630576920000|2021-09-02 10:02:00|||||||||1618
1630576930000|2021-09-02 10:02:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|472
1630576970000|2021-09-02 10:02:50|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|3593
1630576990000|2021-09-02 10:03:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|9714
1630577040000|2021-09-02 10:04:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.2|1985
1630577050000|2021-09-02 10:04:10|274.5||274.5||274.5||274.5||0
1630577070000|2021-09-02 10:04:30|274.4||274.4||274.4||274.4||0
1630577080000|2021-09-02 10:04:40|274.5||274.4||274.5||274.4||0
1630577090000|2021-09-02 10:04:50|274.5||274.4||274.5||274.4||0
1630577100000|2021-09-02 10:05:00|274.5||274.4||274.5||274.4||0
1630577110000|2021-09-02 10:05:10|274.5|274.4|274.5|274.3|274.5|274.4|274.4|274.3|202
1630577160000|2021-09-02 10:06:00|274.4|274.2|274.3|274.2|274.4|274.2|274.3|274.2|4264
1630577250000|2021-09-02 10:07:30|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|0
1630577270000|2021-09-02 10:07:50|274.3|274.1|274.3|274.1|274.3|274.1|274.3|274|2
1630577280000|2021-09-02 10:08:00|274.2|274|274.3|274.1|274.3|274.1|274.2|274|0
1630577300000|2021-09-02 10:08:20|274.2|274|274.2|274|274.2|274|274.2|274|0
1630577310000|2021-09-02 10:08:30|274.3|274.1|274.2|274|274.3|274.1|274.2|274|0
1630577320000|2021-09-02 10:08:40|274.3|274.1|274.3|274.1|274.3|274.1|274.3|274.1|0
1630577340000|2021-09-02 10:09:00|274.2|274|274.2|274|274.2|274|274.2|274|0
1630577350000|2021-09-02 10:09:10|274.3|274.1|274.3|274.1|274.3|274.1|274.3|274.1|0
1630577360000|2021-09-02 10:09:20|274.2|274|274.2|274|274.2|274|274.2|274|2519
1630577370000|2021-09-02 10:09:30|274.3|274.1|274.3|274.1|274.3|274.1|274.3|274.1|0
1630577380000|2021-09-02 10:09:40|274.2|274|274.2|274|274.3|274.1|274.1|273.9|434
1630577390000|2021-09-02 10:09:50|274|273.8|274|273.8|274.1|273.9|274|273.8|2500
1630577400000|2021-09-02 10:10:00|274.1|273.9|274|273.8|274.1|273.9|274|273.8|0
1630577420000|2021-09-02 10:10:20|274.1|273.9|274.1|273.9|274.1|273.9|274|273.8|0
1630577430000|2021-09-02 10:10:30|274|273.8|274|273.8|274.1|273.9|274|273.8|0
1630577440000|2021-09-02 10:10:40|274.1|273.9|274.1|273.9|274.1|273.9|274|273.8|0
1630577450000|2021-09-02 10:10:50|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|41
1630577460000|2021-09-02 10:11:00|273.8|273.6|273.6|273.4|273.9|273.6|273.6|273.4|1156
1630577470000|2021-09-02 10:11:10|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1630577480000|2021-09-02 10:11:20|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1630577490000|2021-09-02 10:11:30|273.7|273.5|273.8|273.5|273.9|273.7|273.7|273.5|3334
1630577500000|2021-09-02 10:11:40|273.9|273.6|273.8|273.6|273.9|273.6|273.7|273.5|0
1630577510000|2021-09-02 10:11:50|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1630577520000|2021-09-02 10:12:00|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|0
1630577540000|2021-09-02 10:12:20|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1630577560000|2021-09-02 10:12:40|273.8|273.6|273.7|273.5|273.8|273.6|273.7|273.5|0
1630577570000|2021-09-02 10:12:50|273.8|273.6|273.7|273.5|273.8|273.6|273.7|273.5|0
1630577590000|2021-09-02 10:13:10|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|0
1630577610000|2021-09-02 10:13:30|273.5|273.3|273.5|273.3|273.6|273.4|273.4|273.2|1265
1630577620000|2021-09-02 10:13:40|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1630577630000|2021-09-02 10:13:50|273.5|273.3|273.6|273.4|273.6|273.4|273.5|273.2|0
1630577640000|2021-09-02 10:14:00|273.5|273.3|273.5|273.3|273.6|273.4|273.5|273.3|15
1630577660000|2021-09-02 10:14:20|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1630577670000|2021-09-02 10:14:30|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1630577680000|2021-09-02 10:14:40|273.6|273.4|273.6|273.4|273.6|273.4|273.6|273.4|0
1630577690000|2021-09-02 10:14:50|273.5|273.3|273.6|273.4|273.6|273.4|273.5|273.3|0
1630577700000|2021-09-02 10:15:00|273.5|273.3|273.4|273.1|273.5|273.3|273.4|273.1|48
1630577710000|2021-09-02 10:15:10|273.5|273.2|273.4|273.2|273.5|273.2|273.3|273.1|1281
1630577720000|2021-09-02 10:15:20|273.3|273.1|273.3|273.1|273.4|273.2|273.3|273.1|0
1630577730000|2021-09-02 10:15:30|273.4|273.2|273.3|273.1|273.4|273.2|273.3|273.1|0
1630577740000|2021-09-02 10:15:40|273.4|273.2|273.3|273.1|273.4|273.2|273.3|273.1|0
1630577750000|2021-09-02 10:15:50|273.4|273.2|273.3|273.1|273.4|273.2|273.2|273|3091
1630577760000|2021-09-02 10:16:00|273.4|273|273.4|273.2|273.4|273.2|273.3|273|0
1630577780000|2021-09-02 10:16:20|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|0
1630577790000|2021-09-02 10:16:30|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|0
1630577800000|2021-09-02 10:16:40|273.3|273.1|273.4|273.2|273.4|273.2|273.3|273.1|0
1630577810000|2021-09-02 10:16:50|273.5|273.3|273.4|273.2|273.5|273.3|273.4|273.2|132
1630577830000|2021-09-02 10:17:10|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1630577840000|2021-09-02 10:17:20|||||||||12
1630577850000|2021-09-02 10:17:30|273.4|273.2|273.5|273.3|273.5|273.3|273.4|273.2|0
1630577860000|2021-09-02 10:17:40|273.4|273.2|273.4|273.2|273.5|273.3|273.4|273.2|0
1630577870000|2021-09-02 10:17:50|273.5|273.3|273.4|273.2|273.5|273.3|273.4|273.2|0
1630577880000|2021-09-02 10:18:00|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1630577900000|2021-09-02 10:18:20|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|0
1630577910000|2021-09-02 10:18:30|273.5|273.3|273.5|273.3|273.5|273.3|273.4|273.2|0
1630577940000|2021-09-02 10:19:00|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|0
1630577960000|2021-09-02 10:19:20|273.5|273.3|273.4|273.2|273.5|273.3|273.4|273.2|0
1630577970000|2021-09-02 10:19:30|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1630577990000|2021-09-02 10:19:50|273.4|273.2|273.5|273.3|273.5|273.3|273.4|273.2|0
1630578000000|2021-09-02 10:20:00|273.4|273.2|273.4|273.2|273.5|273.3|273.4|273.2|0
1630578010000|2021-09-02 10:20:10|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1630578020000|2021-09-02 10:20:20|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|0
1630578030000|2021-09-02 10:20:30|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1630578040000|2021-09-02 10:20:40|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|0
1630578050000|2021-09-02 10:20:50|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1630578090000|2021-09-02 10:21:30|273.4|273.2|273.5|273.3|273.5|273.3|273.4|273.2|0
1630578110000|2021-09-02 10:21:50|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|0
1630578120000|2021-09-02 10:22:00|273.5|273.3|273.4|273.2|273.5|273.3|273.4|273.2|0
1630578140000|2021-09-02 10:22:20|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1630578150000|2021-09-02 10:22:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|7548
1630578290000|2021-09-02 10:24:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|10951
1630578300000|2021-09-02 10:25:00|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|26609
1630578340000|2021-09-02 10:25:40|||||||||592
1630578360000|2021-09-02 10:26:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|3824
1630578370000|2021-09-02 10:26:10|273.6||273.5||273.6||273.5||2500
1630578390000|2021-09-02 10:26:30|273.6|273.5|273.6|273.5|273.7|273.5|273.6|273.5|2894
1630578400000|2021-09-02 10:26:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|908
1630578450000|2021-09-02 10:27:30|||||||||1017
1630578550000|2021-09-02 10:29:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|21547
1630578600000|2021-09-02 10:30:00|||||||||1045
1630578700000|2021-09-02 10:31:40|||||||||1654
1630578720000|2021-09-02 10:32:00|||||||||2961
1630578780000|2021-09-02 10:33:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|17999
1630578890000|2021-09-02 10:34:50|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|12614
1630578900000|2021-09-02 10:35:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.5|9544
1630578920000|2021-09-02 10:35:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|5586
1630579010000|2021-09-02 10:36:50|||||||||990
1630579050000|2021-09-02 10:37:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|4218
1630579160000|2021-09-02 10:39:20|274|273.9|274|273.9|274|273.9|274|273.9|4080
1630579170000|2021-09-02 10:39:30|||||||||1612
1630579180000|2021-09-02 10:39:40|||||||||938
1630579200000|2021-09-02 10:40:00|274.1||274||274.1||274||0
1630579220000|2021-09-02 10:40:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|26735
1630579290000|2021-09-02 10:41:30|||||||||17
1630579420000|2021-09-02 10:43:40|274||274||274||273.9||928
1630579430000|2021-09-02 10:43:50|273.9||273.9||273.9||273.9||0
1630579460000|2021-09-02 10:44:20|||||||||1030
1630579550000|2021-09-02 10:45:50|273.8|273.7|273.8|273.7|273.8|273.8|273.8|273.7|27222
1630579570000|2021-09-02 10:46:10|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|16161
1630579580000|2021-09-02 10:46:20|||||||||2480
1630579610000|2021-09-02 10:46:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|12266
1630579650000|2021-09-02 10:47:30|||||||||5841
1630579690000|2021-09-02 10:48:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|11337
1630579740000|2021-09-02 10:49:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|10771
1630579780000|2021-09-02 10:49:40|||||||||562
1630579830000|2021-09-02 10:50:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|13583
1630579870000|2021-09-02 10:51:10|||||||||664
1630579880000|2021-09-02 10:51:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|4813
1630579920000|2021-09-02 10:52:00|273.8|273.7|273.8|273.7|273.9|273.7|273.8|273.7|18130
1630579980000|2021-09-02 10:53:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|13944
1630580070000|2021-09-02 10:54:30|||||||||598
1630580110000|2021-09-02 10:55:10|||||||||719
1630580200000|2021-09-02 10:56:40|||||||||1753
1630580260000|2021-09-02 10:57:40|||||||||1538
1630580310000|2021-09-02 10:58:30|||||||||657
1630580350000|2021-09-02 10:59:10|273.8|273.7|273.8|273.7|273.9|273.8|273.8|273.7|50893
1630580390000|2021-09-02 10:59:50|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|21137
1630580420000|2021-09-02 11:00:20|||||||||4320
1630580460000|2021-09-02 11:01:00|273.9|273.8|274|273.9|274|273.9|273.9|273.8|21652
1630580480000|2021-09-02 11:01:20|||||||||688
1630580500000|2021-09-02 11:01:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|16523
1630580520000|2021-09-02 11:02:00|||||||||664
1630580530000|2021-09-02 11:02:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|15199
1630580660000|2021-09-02 11:04:20|||||||||365
1630580840000|2021-09-02 11:07:20|||||||||7579
1630580850000|2021-09-02 11:07:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|7759
1630580870000|2021-09-02 11:07:50|||||||||12392
1630580880000|2021-09-02 11:08:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|20160
1630580980000|2021-09-02 11:09:40|||||||||4282
1630581200000|2021-09-02 11:13:20|273.9|273.8|273.7|273.6|273.9|273.8|273.7|273.6|47782
1630581230000|2021-09-02 11:13:50|||||||||441
1630581250000|2021-09-02 11:14:10|||||||||1420
1630581340000|2021-09-02 11:15:40|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|8633
1630581350000|2021-09-02 11:15:50|273.9|273.8|273.9|273.7|273.9|273.8|273.8|273.7|16906
1630581380000|2021-09-02 11:16:20|273.8|273.8|273.9|273.8|273.9|273.8|273.8|273.8|0
1630581410000|2021-09-02 11:16:50|||||||||46
1630581650000|2021-09-02 11:20:50|273.8|273.7|273.9|273.7|273.9|273.7|273.8|273.7|29621
1630581900000|2021-09-02 11:25:00||273.8||273.8||273.8||273.8|0
1630581910000|2021-09-02 11:25:10|274|273.9|274|273.9|274|273.9|274|273.9|11445
1630581970000|2021-09-02 11:26:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|20792
1630582010000|2021-09-02 11:26:50|274|273.9|274|273.9|274|273.9|274|273.9|1257
1630582070000|2021-09-02 11:27:50|273.9|273.8|274|273.9|274|273.9|273.9|273.8|12672
1630582200000|2021-09-02 11:30:00|||||||||1413
1630582230000|2021-09-02 11:30:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|12069
1630582250000|2021-09-02 11:30:50|274|273.9|273.9|273.8|274|273.9|273.9|273.8|2879
1630582270000|2021-09-02 11:31:10|274|273.9|273.9|273.8|274|273.9|273.9|273.8|34
1630582360000|2021-09-02 11:32:40|274|273.9|274|273.8|274|273.9|274|273.8|3091
1630582370000|2021-09-02 11:32:50|273.9||273.9||273.9||273.9||0
1630582380000|2021-09-02 11:33:00|274|273.9|274|273.9|274|273.9|274|273.9|3037
1630582420000|2021-09-02 11:33:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|26939
1630582640000|2021-09-02 11:37:20|||||||||2541
1630582770000|2021-09-02 11:39:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|19552
1630582890000|2021-09-02 11:41:30|||||||||3043
1630582900000|2021-09-02 11:41:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|12436
1630583130000|2021-09-02 11:45:30|||||||||2910
1630583220000|2021-09-02 11:47:00|||||||||100
1630583390000|2021-09-02 11:49:50|||||||||3046
1630583420000|2021-09-02 11:50:20|273.8|273.7|273.8|273.7|273.8|273.7|273.7|273.6|30494
1630583450000|2021-09-02 11:50:50|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|11957
1630583530000|2021-09-02 11:52:10|||||||||1059
1630583570000|2021-09-02 11:52:50|||||||||1243
1630583590000|2021-09-02 11:53:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|9679
1630583780000|2021-09-02 11:56:20|||||||||1002
1630583840000|2021-09-02 11:57:20|||||||||660
1630583920000|2021-09-02 11:58:40|||||||||8780
1630584030000|2021-09-02 12:00:30|||||||||3148
1630584210000|2021-09-02 12:03:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|30821
1630584220000|2021-09-02 12:03:40||273.4||273.5||273.5||273.4|11400
1630584230000|2021-09-02 12:03:50|||||||||4633
1630584240000|2021-09-02 12:04:00||273.4||273.5||273.5||273.4|5285
1630584350000|2021-09-02 12:05:50|||||||||2996
1630584380000|2021-09-02 12:06:20|||||||||2245
1630584420000|2021-09-02 12:07:00|||||||||2681
1630584520000|2021-09-02 12:08:40|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|16228
1630584780000|2021-09-02 12:13:00|||||||||15600
1630584790000|2021-09-02 12:13:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|13058
1630585080000|2021-09-02 12:18:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|9992
1630585140000|2021-09-02 12:19:00|||||||||1096
1630585440000|2021-09-02 12:24:00|273.8|273.7|273.8|273.7|273.8|273.8|273.8|273.7|47424
1630585470000|2021-09-02 12:24:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|14691
1630585490000|2021-09-02 12:24:50|||||||||2586
1630585570000|2021-09-02 12:26:10|||||||||2376
1630585620000|2021-09-02 12:27:00|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|13651
1630585680000|2021-09-02 12:28:00|||||||||1097
1630585690000|2021-09-02 12:28:10|||||||||2273
1630585710000|2021-09-02 12:28:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|10925
1630585780000|2021-09-02 12:29:40|||||||||2788
1630585820000|2021-09-02 12:30:20|||||||||1351
1630585900000|2021-09-02 12:31:40|||||||||1562
1630585940000|2021-09-02 12:32:20|||||||||8301
1630586000000|2021-09-02 12:33:20|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|18761
1630586080000|2021-09-02 12:34:40|273.6||273.6||273.6||273.6||0
1630586240000|2021-09-02 12:37:20|||||||||2670
1630586250000|2021-09-02 12:37:30|||||||||7880
1630586340000|2021-09-02 12:39:00|||||||||723
1630586350000|2021-09-02 12:39:10|||||||||3200
1630586360000|2021-09-02 12:39:20|||||||||1669
1630586370000|2021-09-02 12:39:30|||||||||3844
1630586490000|2021-09-02 12:41:30|||||||||53
1630586510000|2021-09-02 12:41:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|9881
1630586520000|2021-09-02 12:42:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|25695
1630586560000|2021-09-02 12:42:40|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|57676
1630586590000|2021-09-02 12:43:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|13611
1630586640000|2021-09-02 12:44:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|12434
1630587070000|2021-09-02 12:51:10|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|19474
1630587100000|2021-09-02 12:51:40|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|5600
1630587210000|2021-09-02 12:53:30|||||||||6114
1630587420000|2021-09-02 12:57:00|||||||||709
1630587500000|2021-09-02 12:58:20|273.5|273.4|273.3|273.2|273.5|273.4|273.3|273.2|68814
1630587510000|2021-09-02 12:58:30|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|29253
1630587920000|2021-09-02 13:05:20|273.6|273.5|273.9|273.7|273.9|273.7|273.6|273.5|44558
1630587930000|2021-09-02 13:05:30||273.8||273.8||273.8||273.8|2500
1630587940000|2021-09-02 13:05:40|274|273.9|274|273.9|274|273.9|274|273.9|2872
1630588030000|2021-09-02 13:07:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|52582
1630588050000|2021-09-02 13:07:30|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|7403
1630588140000|2021-09-02 13:09:00|273.7|273.6|273.7|273.6|273.7|273.6|273.6|273.5|17002
1630588330000|2021-09-02 13:12:10|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|24717
1630588410000|2021-09-02 13:13:30|||||||||5100
1630588650000|2021-09-02 13:17:30|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|28895
1630588660000|2021-09-02 13:17:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|19276
1630588670000|2021-09-02 13:17:50|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|40362
1630588690000|2021-09-02 13:18:10|273.6||273.6||273.6||273.6||0
1630588950000|2021-09-02 13:22:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|6550
1630588960000|2021-09-02 13:22:40||273.5||273.6||273.6||273.5|4850
1630589030000|2021-09-02 13:23:50|||||||||500
1630589090000|2021-09-02 13:24:50|||||||||856
1630589110000|2021-09-02 13:25:10|||||||||6
1630589130000|2021-09-02 13:25:30|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|38635
1630589190000|2021-09-02 13:26:30|273.9|273.7|273.9|273.7|273.9|273.8|273.9|273.7|12325
1630589200000|2021-09-02 13:26:40|273.8||273.8||273.8||273.8||0
1630589280000|2021-09-02 13:28:00|273.7|273.6|273.7|273.6|273.7|273.7|273.7|273.6|51545
1630589300000|2021-09-02 13:28:20|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|27182
1630589350000|2021-09-02 13:29:10||273.3||273.4||273.4||273.3|13665
1630589460000|2021-09-02 13:31:00|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|20312
1630589470000|2021-09-02 13:31:10||273.1||273.2||273.2||273.1|17652
1630589490000|2021-09-02 13:31:30|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|22598
1630589600000|2021-09-02 13:33:20|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|27452
1630589720000|2021-09-02 13:35:20||273.5||273.5||273.5||273.5|0
1630589730000|2021-09-02 13:35:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|12568
1630589760000|2021-09-02 13:36:00|||||||||3531
1630589990000|2021-09-02 13:39:50|||||||||1580
1630590020000|2021-09-02 13:40:20|273.6|273.5|273.6|273.5|273.7|273.6|273.6|273.5|51135
1630590070000|2021-09-02 13:41:10|||||||||3059
1630590110000|2021-09-02 13:41:50|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|17365
1630590120000|2021-09-02 13:42:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|3372
1630590140000|2021-09-02 13:42:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|5805
1630590150000|2021-09-02 13:42:30|||||||||600
1630590190000|2021-09-02 13:43:10||273.2||273.3||273.3||273.2|10378
1630590200000|2021-09-02 13:43:20|273.5|273.4|273.5|273.3|273.5|273.4|273.4|273.3|16713
1630590240000|2021-09-02 13:44:00|273.4|273.2|273.3|273.2|273.4|273.2|273.3|273.2|13550
1630590350000|2021-09-02 13:45:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|7277
1630590360000|2021-09-02 13:46:00|||||||||604
1630590620000|2021-09-02 13:50:20|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|25588
1630590670000|2021-09-02 13:51:10|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|38678
1630590680000|2021-09-02 13:51:20|273.4|273.3|273.1|273|273.4|273.3|273.1|273|59065
1630590690000|2021-09-02 13:51:30|273.2|273.1|273.2|273.1|273.2|273.1|273.1|273|12519
1630590710000|2021-09-02 13:51:50|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|15820
1630590750000|2021-09-02 13:52:30|273.1|273|273.1|273|273.1|273|273.1|273|14481
1630590760000|2021-09-02 13:52:40|273.2|273.1|273.2|273|273.2|273.1|273.2|273|4574
1630590800000|2021-09-02 13:53:20|273.1||273.1||273.1||273.1||0
1630590810000|2021-09-02 13:53:30|273|272.9|273|272.9|273|272.9|273|272.9|11609
1630590870000|2021-09-02 13:54:30|||||||||5211
1630590900000|2021-09-02 13:55:00|||||||||1973
1630590960000|2021-09-02 13:56:00|273.1|273|273.1|273|273.1|273|273|272.9|26094
1630591020000|2021-09-02 13:57:00|273|272.9|273|272.9|273|272.9|272.9|272.8|20280
1630591040000|2021-09-02 13:57:20|273.1||273.1||273.1||273||24034
1630591060000|2021-09-02 13:57:40||273||273||273||273|0
1630591090000|2021-09-02 13:58:10|||||||||1332
1630591140000|2021-09-02 13:59:00|273|272.9|273|272.9|273|272.9|273|272.9|8257
1630591150000|2021-09-02 13:59:10|||||||||5065
1630591170000|2021-09-02 13:59:30|||||||||5046
1630591180000|2021-09-02 13:59:40|272.9|272.8|272.9|272.7|272.9|272.8|272.8|272.7|9292
1630591190000|2021-09-02 13:59:50|272.8|272.8|272.8|272.7|272.9|272.8|272.8|272.7|13724
1630591200000|2021-09-02 14:00:00||272.6||272.6||272.6||272.5|0
1630591210000|2021-09-02 14:00:10||272.7||272.7||272.7||272.7|0
1630591220000|2021-09-02 14:00:20|272.9|272.8|273|272.9|273|272.9|272.8|272.7|30711
1630591260000|2021-09-02 14:01:00|273.1|273|273.2|273.1|273.2|273.1|273.1|273|34771
1630591270000|2021-09-02 14:01:10|||||||||4606
1630591380000|2021-09-02 14:03:00|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|32026
1630591390000|2021-09-02 14:03:10|||||||||5342
1630591520000|2021-09-02 14:05:20|||||||||425
1630591560000|2021-09-02 14:06:00|273.3|273.2|273.3|273.1|273.4|273.3|273.3|273.1|31004
1630591570000|2021-09-02 14:06:10|273.2||273.2||273.2||273.2||0
1630591630000|2021-09-02 14:07:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|11189
1630591640000|2021-09-02 14:07:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1630591660000|2021-09-02 14:07:40|273.3|273.2|273.2|273.1|273.3|273.2|273.2|273.1|7123
1630591700000|2021-09-02 14:08:20|273.1|273|273|272.9|273.2|273|273|272.9|36317
1630591860000|2021-09-02 14:11:00|273.1|273|273.1|273|273.1|273|273.1|273|7756
1630591890000|2021-09-02 14:11:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|10793
1630591910000|2021-09-02 14:11:50|273.1|273|273.1|273|273.2|273.1|273.1|273|23063
1630591920000|2021-09-02 14:12:00|273.2||273.2||273.2||273.1||0
1630591930000|2021-09-02 14:12:10|273.3|273.1|273.3|273.2|273.3|273.2|273.3|273.1|7039
1630592000000|2021-09-02 14:13:20|||||||||2
1630592070000|2021-09-02 14:14:30|273.2|273.1|273.1|273|273.2|273.1|273.1|273|23840
1630592100000|2021-09-02 14:15:00|273|272.9|273.1|273|273.1|273|273|272.9|11580
1630592120000|2021-09-02 14:15:20|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273|11227
1630592130000|2021-09-02 14:15:30|273.1|273|273.1|273|273.2|273|273.1|273|3244
1630592200000|2021-09-02 14:16:40|||||||||4
1630592270000|2021-09-02 14:17:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|9063
1630592320000|2021-09-02 14:18:40|||||||||104
1630592390000|2021-09-02 14:19:50|273.3|273.2|273.3|273.2|273.3|273.2|273.2|273.1|12956
1630592400000|2021-09-02 14:20:00|||||||||15462
1630592410000|2021-09-02 14:20:10|273.4||273.3||273.4||273.3||3200
1630592430000|2021-09-02 14:20:30|273.4||273.3||273.4||273.3||5138
1630592460000|2021-09-02 14:21:00|273.2|273.1|273.1|273|273.2|273.1|273.1|273|28772
1630592550000|2021-09-02 14:22:30|273.2|273.1|273.2|273|273.2|273.1|273.2|273|3413
1630592590000|2021-09-02 14:23:10|273.1|273.1|273.1|273|273.1|273.1|273.1|273|15462
1630592700000|2021-09-02 14:25:00|273|272.9|273|272.9|273|273|273|272.9|30960
1630592860000|2021-09-02 14:27:40|273.1|273|273.1|273|273.1|273|273.1|273|8702
1630592980000|2021-09-02 14:29:40|273|272.9|273|272.9|273.1|273|273|272.9|46590
1630593060000|2021-09-02 14:31:00|272.9|272.8|272.7|272.6|272.9|272.8|272.7|272.6|34990
1630593070000|2021-09-02 14:31:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|2598
1630593080000|2021-09-02 14:31:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|17270
1630593120000|2021-09-02 14:32:00|||||||||884
1630593190000|2021-09-02 14:33:10|||||||||500
1630593250000|2021-09-02 14:34:10|||||||||178
1630593310000|2021-09-02 14:35:10|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|56970
1630593400000|2021-09-02 14:36:40|273|272.9|273|272.9|273|272.9|273|272.9|22334
1630593460000|2021-09-02 14:37:40|273.1|273|273.1|272.9|273.1|273|273.1|272.9|15107
1630593480000|2021-09-02 14:38:00|273|272.8|273|272.9|273|272.9|272.9|272.8|2500
1630593720000|2021-09-02 14:42:00|272.9|272.8|272.9|272.8|272.9|272.9|272.9|272.8|38672
1630593730000|2021-09-02 14:42:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|7249
1630593750000|2021-09-02 14:42:30|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|5594
1630593760000|2021-09-02 14:42:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1630593770000|2021-09-02 14:42:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|12751
1630593820000|2021-09-02 14:43:40|272.6|272.5|272.8|272.6|272.8|272.7|272.6|272.5|34353
1630593830000|2021-09-02 14:43:50|272.7||272.7||272.7||272.7||0
1630593850000|2021-09-02 14:44:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|3125
1630593880000|2021-09-02 14:44:40|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|31351
1630593930000|2021-09-02 14:45:30|||||||||1750
1630593960000|2021-09-02 14:46:00|||||||||1000
1630594020000|2021-09-02 14:47:00|||||||||624
1630594030000|2021-09-02 14:47:10|||||||||5616
1630594040000|2021-09-02 14:47:20|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|12339
1630594070000|2021-09-02 14:47:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|11712
1630594080000|2021-09-02 14:48:00||272.7||272.7||272.7||272.7|0
1630594090000|2021-09-02 14:48:10|272.8||272.9||272.9||272.8||6
1630594140000|2021-09-02 14:49:00||272.8||272.8||272.8||272.8|0
1630594380000|2021-09-02 14:53:00|||||||||212
1630594430000|2021-09-02 14:53:50|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|40140
1630594440000|2021-09-02 14:54:00|272.8|272.7|272.8|272.7|272.8|272.8|272.8|272.7|4864
1630594520000|2021-09-02 14:55:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|17328
1630594530000|2021-09-02 14:55:30|||||||||5525
1630594560000|2021-09-02 14:56:00|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|43731
1630594610000|2021-09-02 14:56:50|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|11221
1630594700000|2021-09-02 14:58:20|||||||||4986
1630594830000|2021-09-02 15:00:30|||||||||30
1630594860000|2021-09-02 15:01:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|18708
1630594870000|2021-09-02 15:01:10|||||||||1071
1630594900000|2021-09-02 15:01:40|||||||||37
1630595070000|2021-09-02 15:04:30|||||||||2382
1630595160000|2021-09-02 15:06:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|21404
1630595200000|2021-09-02 15:06:40|273|272.9|273|272.9|273|272.9|273|272.9|5702
1630595210000|2021-09-02 15:06:50|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|0
1630595220000|2021-09-02 15:07:00|273|272.9|273|272.8|273|272.9|273|272.8|17060
1630595240000|2021-09-02 15:07:20|272.9||272.9||272.9||272.9||0
1630595250000|2021-09-02 15:07:30|273|272.9|272.9|272.8|273|272.9|272.9|272.8|13498
1630595280000|2021-09-02 15:08:00|||||||||2686
1630595300000|2021-09-02 15:08:20|||||||||2593
1630595330000|2021-09-02 15:08:50|||||||||2807
1630595350000|2021-09-02 15:09:10|||||||||5570
1630595440000|2021-09-02 15:10:40|||||||||2079
1630595450000|2021-09-02 15:10:50|||||||||100
1630595640000|2021-09-02 15:14:00|||||||||500
1630595670000|2021-09-02 15:14:30|273|272.9|273|272.9|273|272.9|273|272.9|14433
1630595700000|2021-09-02 15:15:00|273.1|273|273|272.9|273.2|273.1|273|272.9|138469
1630595720000|2021-09-02 15:15:20|||||||||2319
1630595740000|2021-09-02 15:15:40|||||||||6000
1630595790000|2021-09-02 15:16:30|272.9|272.8|272.8|272.7|272.9|272.9|272.8|272.7|25287
1630595820000|2021-09-02 15:17:00|||||||||1915
1630595870000|2021-09-02 15:17:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|6604
1630595880000|2021-09-02 15:18:00||272.5||272.5||272.5||272.5|1068
1630595890000|2021-09-02 15:18:10|272.6||272.6||272.6||272.6||0
1630595970000|2021-09-02 15:19:30|||||||||311
1630596010000|2021-09-02 15:20:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|26570
1630596130000|2021-09-02 15:22:10|||||||||11284
1630596220000|2021-09-02 15:23:40|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|45224
1630596240000|2021-09-02 15:24:00||272.6||272.7||272.7||272.6|5591
1630596280000|2021-09-02 15:24:40|||||||||1695
1630596290000|2021-09-02 15:24:50|||||||||224
1630596300000|2021-09-02 15:25:00|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|11704
1630596310000|2021-09-02 15:25:10|||||||||756
1630596340000|2021-09-02 15:25:40|||||||||48
1630596400000|2021-09-02 15:26:40|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|11331
1630596440000|2021-09-02 15:27:20|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|3682
1630596490000|2021-09-02 15:28:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|976
1630596500000|2021-09-02 15:28:20||272.7||272.7||272.7||272.7|0
1630596550000|2021-09-02 15:29:10||272.8||272.8||272.8||272.8|0
1630596560000|2021-09-02 15:29:20|272.8|272.7|272.9|272.8|273|272.9|272.8|272.7|16678
1630596580000|2021-09-02 15:29:40|273||272.9||273||272.9||376
1630596590000|2021-09-02 15:29:50|273|272.9|273.1|272.9|273.1|272.9|273|272.9|4117
1630652410000|2021-09-03 07:00:10|272.9|272.8|273|272.8|273.4|272.9|272.8|272.6|64251
1630652420000|2021-09-03 07:00:20|273.1|272.9|273.4|273.1|273.4|273.1|273|272.8|7913
1630652430000|2021-09-03 07:00:30|273.2|273|273|272.8|273.3|273|273|272.8|4406
1630652460000|2021-09-03 07:01:00|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.5|2748
1630652470000|2021-09-03 07:01:10|272.8|272.6|272.8|272.6|272.9|272.6|272.8|272.5|4755
1630652490000|2021-09-03 07:01:30|272.7|272.5|272.7|272.4|272.8|272.6|272.6|272.3|3295
1630652500000|2021-09-03 07:01:40|272.6||272.6||272.6||272.6||0
1630652520000|2021-09-03 07:02:00||272.3||272.4||272.4||272.3|0
1630652560000|2021-09-03 07:02:40|272.5||272.5||272.5||272.5||0
1630652570000|2021-09-03 07:02:50|272.6|272.5|272.8|272.5|273|272.5|272.6|272.5|4674
1630652580000|2021-09-03 07:03:00|272.7||272.7||272.7||272.7||0
1630652590000|2021-09-03 07:03:10|272.8|272.6|273|272.8|273|272.8|272.8|272.5|4827
1630652610000|2021-09-03 07:03:30||272.9||272.8||272.9||272.8|0
1630652650000|2021-09-03 07:04:10|272.9|272.7|272.8|272.5|272.9|272.7|272.8|272.5|7415
1630652700000|2021-09-03 07:05:00|272.9|272.6|273.1|272.9|273.1|272.9|272.9|272.6|1676
1630652720000|2021-09-03 07:05:20|273.2||273.2||273.2||273.2||0
1630652730000|2021-09-03 07:05:30||273||272.9||273||272.9|0
1630652760000|2021-09-03 07:06:00|273.3|273|273.3|273.1|273.4|273.1|273.3|273|2000
1630652820000|2021-09-03 07:07:00|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|5
1630652830000|2021-09-03 07:07:10||273.3||273.2||273.3||273.2|277
1630652850000|2021-09-03 07:07:30|273.3|273.1|273.2|273|273.3|273.1|273.2|273|9164
1630652860000|2021-09-03 07:07:40||272.9||272.9||273||272.9|0
1630652870000|2021-09-03 07:07:50||273||273||273||273|0
1630652880000|2021-09-03 07:08:00|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1630652910000|2021-09-03 07:08:30|273.2|273|273.2|273.1|273.2|273.1|273.2|273|4316
1630652940000|2021-09-03 07:09:00|273.1|273|272.7|272.6|273.1|273.1|272.7|272.6|25810
1630652950000|2021-09-03 07:09:10||272.5||272.5||272.5||272.5|0
1630652960000|2021-09-03 07:09:20|272.8|272.6|273.1|273|273.2|273|272.8|272.5|17194
1630652970000|2021-09-03 07:09:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|0
1630652980000|2021-09-03 07:09:40|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|208
1630653010000|2021-09-03 07:10:10|273.4||273.3||273.4||273.3||0
1630653040000|2021-09-03 07:10:40|273.4|273.3|273.3|273.2|273.5|273.3|273.3|273.2|10404
1630653050000|2021-09-03 07:10:50|273.2|273.1|273.4|273.2|273.4|273.2|273.2|273.1|9142
1630653060000|2021-09-03 07:11:00|273.3|273.3|273.5|273.3|273.5|273.3|273.3|273.3|4377
1630653070000|2021-09-03 07:11:10|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|0
1630653080000|2021-09-03 07:11:20|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|0
1630653120000|2021-09-03 07:12:00|273.4|273.2|273.2|273|273.4|273.2|273.2|273|22316
1630653140000|2021-09-03 07:12:20||272.9||272.9||272.9||272.9|0
1630653150000|2021-09-03 07:12:30|273.3|273|273.4|273.1|273.4|273.1|273.2|272.9|2134
1630653180000|2021-09-03 07:13:00|273.3||273.3||273.3||273.3||0
1630653260000|2021-09-03 07:14:20|273.2|273|273|272.9|273.2|273|273|272.8|26896
1630653280000|2021-09-03 07:14:40|273.1|273|273.1|272.9|273.1|273|273.1|272.9|3422
1630653290000|2021-09-03 07:14:50|273|273|273.1|272.9|273.2|273|273|272.9|0
1630653340000|2021-09-03 07:15:40|273|273|273|272.8|273|273|272.9|272.8|4338
1630653350000|2021-09-03 07:15:50||272.7||272.7||272.7||272.7|0
1630653360000|2021-09-03 07:16:00||272.8||272.8||272.8||272.8|0
1630653380000|2021-09-03 07:16:20|272.9|272.7|272.8|272.6|272.9|272.8|272.8|272.6|10751
1630653420000|2021-09-03 07:17:00|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1630653440000|2021-09-03 07:17:20|272.8|272.6|273.1|272.9|273.1|272.9|272.8|272.6|7790
1630653450000|2021-09-03 07:17:30|273.2|273|273.1|272.9|273.2|273|273.1|272.8|0
1630653460000|2021-09-03 07:17:40||272.8||272.8||272.8||272.8|0
1630653480000|2021-09-03 07:18:00||272.9||272.9||272.9||272.9|0
1630653490000|2021-09-03 07:18:10|273|272.8|272.9|272.8|273|272.8|272.9|272.8|2849
1630653500000|2021-09-03 07:18:20|273|272.7|273.1|272.9|273.1|272.9|273|272.7|9535
1630653510000|2021-09-03 07:18:30|273|272.8|273.1|272.8|273.1|272.8|273|272.8|0
1630653550000|2021-09-03 07:19:10|273|272.9|273|272.8|273|272.9|272.9|272.8|13681
1630653560000|2021-09-03 07:19:20|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|0
1630653600000|2021-09-03 07:20:00|273|272.8|273|272.8|273|272.8|273|272.8|0
1630653610000|2021-09-03 07:20:10|273.1|272.9|273.2|273|273.2|273|273.1|272.9|1701
1630653620000|2021-09-03 07:20:20||273.1||273.1||273.1||273.1|0
1630653630000|2021-09-03 07:20:30||273||273||273||273|0
1630653650000|2021-09-03 07:20:50||273.1||273.1||273.1||273|323
1630653660000|2021-09-03 07:21:00|273.1|273|273.3|273.1|273.4|273.3|273.1|273|37303
1630653680000|2021-09-03 07:21:20|273.4|273.2|273.5|273.3|273.5|273.3|273.4|273.2|0
1630653690000|2021-09-03 07:21:30|273.4|273.2|273.4|273.2|273.4|273.2|273.4|273.2|0
1630653700000|2021-09-03 07:21:40||273.1||273.2||273.2||273.1|0
1630653720000|2021-09-03 07:22:00||273.1||273.2||273.2||273.1|0
1630653740000|2021-09-03 07:22:20|||||||||663
1630653750000|2021-09-03 07:22:30|273.3|273.1|273.4|273.2|273.4|273.2|273.2|273.1|6817
1630653760000|2021-09-03 07:22:40|273.3|273.1|273.4|273.1|273.4|273.1|273.3|273.1|0
1630653790000|2021-09-03 07:23:10|273.3||273.3||273.3||273.3||0
1630653880000|2021-09-03 07:24:40|273.2||273.2||273.2||273.2||0
1630653900000|2021-09-03 07:25:00|273.1|273|273|272.9|273.1|273|273|272.8|14450
1630653910000|2021-09-03 07:25:10|272.9|272.8|273.1|272.9|273.1|272.9|272.9|272.8|8359
1630653930000|2021-09-03 07:25:30|273|272.8|273.1|272.9|273.1|272.9|273|272.8|0
1630653940000|2021-09-03 07:25:40|273.2|273|273.3|273.2|273.3|273.2|273.2|273|9150
1630653950000|2021-09-03 07:25:50|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|3000
1630653960000|2021-09-03 07:26:00|273.3|273.1|273.3|273.1|273.3|273.2|273.3|273.1|0
1630654000000|2021-09-03 07:26:40|273.2|273|273.2|273|273.3|273|273.2|273|0
1630654020000|2021-09-03 07:27:00|273.1|273.1|273.3|273.1|273.3|273.1|273.1|273|3590
1630654030000|2021-09-03 07:27:10|273.2|273|273.2|273|273.2|273.1|273.2|273|201
1630654040000|2021-09-03 07:27:20|273.1||273.1||273.1||273.1||0
1630654090000|2021-09-03 07:28:10|273|272.9|273.1|273|273.1|273|273|272.9|26195
1630654120000|2021-09-03 07:28:40|273.2||273.2||273.2||273.2||0
1630654130000|2021-09-03 07:28:50|||||||||580
1630654170000|2021-09-03 07:29:30|273.1||273.1||273.1||273.1||2992
1630654190000|2021-09-03 07:29:50|||||||||2353
1630654320000|2021-09-03 07:32:00|273|272.9|272.9|272.8|273|272.9|272.9|272.7|18236
1630654410000|2021-09-03 07:33:30|||||||||527
1630654440000|2021-09-03 07:34:00|||||||||4768
1630654470000|2021-09-03 07:34:30|||||||||620
1630654520000|2021-09-03 07:35:20|||||||||397
1630654530000|2021-09-03 07:35:30|272.8|272.7|272.7|272.6|272.8|272.7|272.7|272.6|26666
1630654580000|2021-09-03 07:36:20|272.8|272.7|272.9|272.8|273|272.9|272.8|272.7|9441
1630654630000|2021-09-03 07:37:10|272.8|272.7|272.8|272.7|272.9|272.7|272.8|272.7|6981
1630654640000|2021-09-03 07:37:20|||||||||1000
1630654650000|2021-09-03 07:37:30|272.9|272.8|273|272.8|273|272.9|272.9|272.8|6729
1630654690000|2021-09-03 07:38:10|272.9|272.7|272.8|272.7|272.9|272.7|272.8|272.7|5652
1630654760000|2021-09-03 07:39:20|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.5|17871
1630654770000|2021-09-03 07:39:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.6|500
1630654800000|2021-09-03 07:40:00|||||||||2422
1630654820000|2021-09-03 07:40:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1630654920000|2021-09-03 07:42:00|||||||||100
1630654980000|2021-09-03 07:43:00|272.8|272.7|272.8|272.7|272.8|272.7|272.7|272.5|30327
1630655030000|2021-09-03 07:43:50|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|547
1630655150000|2021-09-03 07:45:50|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|18795
1630655190000|2021-09-03 07:46:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.4|6005
1630655280000|2021-09-03 07:48:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|8591
1630655290000|2021-09-03 07:48:10|272.8||272.8||272.8||272.8||0
1630655310000|2021-09-03 07:48:30|272.7|272.5|272.6|272.5|272.7|272.5|272.6|272.5|79
1630655340000|2021-09-03 07:49:00|272.7|272.6|272.8|272.6|272.8|272.6|272.7|272.6|0
1630655380000|2021-09-03 07:49:40|272.7|272.5|272.7|272.5|272.7|272.5|272.6|272.5|997
1630655400000|2021-09-03 07:50:00||272.6||272.6||272.6||272.6|0
1630655430000|2021-09-03 07:50:30|272.8||272.8||272.8||272.8||0
1630655440000|2021-09-03 07:50:40|272.7||272.7||272.7||272.7||0
1630655470000|2021-09-03 07:51:10||272.5||272.5||272.5||272.5|0
1630655510000|2021-09-03 07:51:50|272.6||272.6||272.6||272.6||0
1630655590000|2021-09-03 07:53:10||272.4||272.5||272.5||272.4|0
1630655640000|2021-09-03 07:54:00|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|3450
1630655650000|2021-09-03 07:54:10|272.6||272.6||272.6||272.6||0
1630655660000|2021-09-03 07:54:20|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.6|3665
1630655680000|2021-09-03 07:54:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|538
1630655760000|2021-09-03 07:56:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.5|26143
1630655870000|2021-09-03 07:57:50|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|13065
1630656000000|2021-09-03 08:00:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|13354
1630656060000|2021-09-03 08:01:00|||||||||2613
1630656100000|2021-09-03 08:01:40|||||||||294
1630656110000|2021-09-03 08:01:50|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|8939
1630656140000|2021-09-03 08:02:20|||||||||1000
1630656190000|2021-09-03 08:03:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|5912
1630656250000|2021-09-03 08:04:10|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|20092
1630656330000|2021-09-03 08:05:30|||||||||215
1630656350000|2021-09-03 08:05:50|272.7|272.6|272.8|272.6|272.8|272.7|272.7|272.6|19690
1630656360000|2021-09-03 08:06:00|272.7|272.7|272.8|272.7|272.8|272.7|272.7|272.6|2864
1630656370000|2021-09-03 08:06:10||272.6||272.6||272.6||272.6|0
1630656530000|2021-09-03 08:08:50|272.7||272.7||272.7||272.7||0
1630656540000|2021-09-03 08:09:00|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|7756
1630656590000|2021-09-03 08:09:50|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|13456
1630656600000|2021-09-03 08:10:00|272.9|272.7|272.9|272.8|272.9|272.8|272.9|272.7|4192
1630656640000|2021-09-03 08:10:40|273|272.9|273|272.9|273|272.9|273|272.9|929
1630656650000|2021-09-03 08:10:50||272.8||272.9||272.9||272.8|0
1630656680000|2021-09-03 08:11:20|273.1|273|273.1|273|273.1|273|273.1|273|3754
1630656690000|2021-09-03 08:11:30||272.9||272.9||272.9||272.9|0
1630656700000|2021-09-03 08:11:40||273||273||273||273|0
1630656730000|2021-09-03 08:12:10|273|272.9|273.1|273|273.1|273|273|272.9|11566
1630656960000|2021-09-03 08:16:00|||||||||2686
1630657030000|2021-09-03 08:17:10|||||||||350
1630657080000|2021-09-03 08:18:00|273|272.9|272.9|272.8|273|272.9|272.9|272.8|20500
1630657140000|2021-09-03 08:19:00|273|272.9|273|272.9|273|272.9|272.9|272.8|9091
1630657220000|2021-09-03 08:20:20|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|6750
1630657340000|2021-09-03 08:22:20|273|272.9|273.1|273|273.1|273|273|272.9|24708
1630657410000|2021-09-03 08:23:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|12136
1630657420000|2021-09-03 08:23:40|273.1|273|273.2|273|273.2|273.1|273.1|273|19440
1630657470000|2021-09-03 08:24:30|273.1||273.1||273.1||273.1||0
1630657500000|2021-09-03 08:25:00||272.9||272.9||272.9||272.9|1069
1630657540000|2021-09-03 08:25:40|273||273||273||273||754
1630657610000|2021-09-03 08:26:50|273.1|273|273.1|273|273.1|273|273.1|273|5117
1630657620000|2021-09-03 08:27:00||272.9||273||273||272.9|0
1630657860000|2021-09-03 08:31:00|273|272.9|273|272.9|273|272.9|273|272.9|36094
1630657920000|2021-09-03 08:32:00|272.9|272.8|273|272.9|273|272.9|272.9|272.8|10951
1630658070000|2021-09-03 08:34:30|273.1|273|273|272.9|273.1|273|273|272.9|3890
1630658110000|2021-09-03 08:35:10|273.1|273|273.1|273|273.1|273|273.1|273|25
1630658190000|2021-09-03 08:36:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2216
1630658200000|2021-09-03 08:36:40|273.1|273|273.1|273|273.1|273|273.1|273|1105
1630658220000|2021-09-03 08:37:00|||||||||4000
1630658360000|2021-09-03 08:39:20|||||||||6000
1630658400000|2021-09-03 08:40:00|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4632
1630658410000|2021-09-03 08:40:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|2258
1630658420000|2021-09-03 08:40:20|||||||||8489
1630658480000|2021-09-03 08:41:20|273.4|273.1|273.4|273.3|273.5|273.4|273.4|273.1|22896
1630658540000|2021-09-03 08:42:20|273.3|273.2|273.3|273.2|273.3|273.3|273.3|273.2|47413
1630658580000|2021-09-03 08:43:00|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|4901
1630658800000|2021-09-03 08:46:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.2|24691
1630658810000|2021-09-03 08:46:50|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|12488
1630658820000|2021-09-03 08:47:00||273.3||273.3||273.3||273.3|0
1630658920000|2021-09-03 08:48:40|273.3|273.2|273.3|273.1|273.3|273.2|273.3|273.1|6191
1630658940000|2021-09-03 08:49:00|273.2||273.2||273.2||273.2||0
1630659020000|2021-09-03 08:50:20|||||||||2144
1630659060000|2021-09-03 08:51:00||273||273||273.1||273|5761
1630659110000|2021-09-03 08:51:50|273.1|273.1|273.2|273.1|273.2|273.1|273.1|273|5467
1630659210000|2021-09-03 08:53:30|||||||||549
1630659250000|2021-09-03 08:54:10|||||||||978
1630659310000|2021-09-03 08:55:10|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|14208
1630659360000|2021-09-03 08:56:00|273.3||273.3||273.3||273.3||0
1630659430000|2021-09-03 08:57:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|23558
1630659520000|2021-09-03 08:58:40||273||273||273||273|0
1630659530000|2021-09-03 08:58:50||273.1||273.1||273.1||273.1|0
1630659610000|2021-09-03 09:00:10|273.1|273|273.1|273|273.1|273.1|273.1|273|5315
1630659720000|2021-09-03 09:02:00||272.9||273||273||272.9|8255
1630659730000|2021-09-03 09:02:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|6307
1630659840000|2021-09-03 09:04:00|273.1|273|273.1|273|273.1|273|273.1|273|7162
1630659910000|2021-09-03 09:05:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|1892
1630659920000|2021-09-03 09:05:20|273.3|273.2|273.3|273.2|273.4|273.2|273.3|273.2|6104
1630659940000|2021-09-03 09:05:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|26
1630659960000|2021-09-03 09:06:00|||||||||1000
1630660210000|2021-09-03 09:10:10|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|5299
1630660250000|2021-09-03 09:10:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|20820
1630660260000|2021-09-03 09:11:00|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|9045
1630660330000|2021-09-03 09:12:10|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|4437
1630660590000|2021-09-03 09:16:30|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|8142
1630660710000|2021-09-03 09:18:30|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|7920
1630660820000|2021-09-03 09:20:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|24138
1630660830000|2021-09-03 09:20:30|||||||||59
1630660840000|2021-09-03 09:20:40|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|13860
1630660850000|2021-09-03 09:20:50||273.2||273.2||273.2||273.2|1107
1630660990000|2021-09-03 09:23:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4438
1630661100000|2021-09-03 09:25:00|||||||||2843
1630661130000|2021-09-03 09:25:30|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|5754
1630661140000|2021-09-03 09:25:40|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|1213
1630661270000|2021-09-03 09:27:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|10551
1630661280000|2021-09-03 09:28:00||273.3||273.3||273.3||273.3|0
1630661300000|2021-09-03 09:28:20|273.4||273.4||273.4||273.4||0
1630661340000|2021-09-03 09:29:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|19756
1630661430000|2021-09-03 09:30:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|5924
1630661580000|2021-09-03 09:33:00|||||||||2673
1630661620000|2021-09-03 09:33:40|||||||||700
1630661690000|2021-09-03 09:34:50|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|8999
1630661700000|2021-09-03 09:35:00||273.2||273.3||273.3||273.2|0
1630661750000|2021-09-03 09:35:50||273.2||273.3||273.3||273.2|0
1630661810000|2021-09-03 09:36:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|8193
1630661820000|2021-09-03 09:37:00||273.3||273.4||273.4||273.3|0
1630661850000|2021-09-03 09:37:30|273.4|273.3|273.4|273.3|273.5|273.4|273.4|273.3|11392
1630661960000|2021-09-03 09:39:20|||||||||292
1630662060000|2021-09-03 09:41:00|||||||||2764
1630662200000|2021-09-03 09:43:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|13441
1630662240000|2021-09-03 09:44:00|||||||||2839
1630662280000|2021-09-03 09:44:40||273.1||273.2||273.2||273.1|7318
1630662330000|2021-09-03 09:45:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|2482
1630662360000|2021-09-03 09:46:00|||||||||2772
1630662380000|2021-09-03 09:46:20|||||||||609
1630662420000|2021-09-03 09:47:00|273.3|273.2|273.5|273.4|273.5|273.4|273.2|273.1|39019
1630662480000|2021-09-03 09:48:00|273.4|273.3|273.4|273.3|273.5|273.3|273.4|273.3|5129
1630662500000|2021-09-03 09:48:20||273.2||273.2||273.3||273.2|10568
1630662510000|2021-09-03 09:48:30|273.3||273.3||273.3||273.3||0
1630662540000|2021-09-03 09:49:00|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|3017
1630662580000|2021-09-03 09:49:40|273.2|273.1|273.2|273.1|273.3|273.2|273.1|273|154663
1630662690000|2021-09-03 09:51:30|273.1|273|272.7|272.6|273.1|273|272.7|272.4|211224
1630662710000|2021-09-03 09:51:50|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|9956
1630662720000|2021-09-03 09:52:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1630662730000|2021-09-03 09:52:10|272.6|272.5|272.5|272.3|272.6|272.5|272.5|272.3|16884
1630662750000|2021-09-03 09:52:30|272.4||272.4||272.4||272.4||0
1630662760000|2021-09-03 09:52:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|898
1630662790000|2021-09-03 09:53:10|272.2|272.1|272.1|272|272.2|272.1|272.1|272|3334
1630662810000|2021-09-03 09:53:30|272|271.9|272|271.9|272|271.9|272|271.9|5663
1630662820000|2021-09-03 09:53:40|272.1|271.8|272.1|272|272.1|272|272.1|271.8|4346
1630662830000|2021-09-03 09:53:50|272|271.9|272|271.9|272|271.9|272|271.9|3173
1630662840000|2021-09-03 09:54:00|272.1||272.1||272.1||272.1||8482
1630663030000|2021-09-03 09:57:10|272.2|272|272.3|272.2|272.3|272.2|272.2|272|15197
1630663040000|2021-09-03 09:57:20|272.4|272.3|272.5|272.3|272.5|272.3|272.3|272.2|39773
1630663070000|2021-09-03 09:57:50||272.4||272.4||272.4||272.4|2955
1630663080000|2021-09-03 09:58:00|272.4|272.3|272.4|272.3|272.4|272.4|272.4|272.3|8103
1630663110000|2021-09-03 09:58:30|272.5|272.4|272.4|272.3|272.5|272.4|272.4|272.3|15780
1630663130000|2021-09-03 09:58:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|8273
1630663210000|2021-09-03 10:00:10|272.4|272.3|272.5|272.3|272.5|272.3|272.3|272.2|21181
1630663320000|2021-09-03 10:02:00|272.4|272.2|272.5|272.4|272.5|272.4|272.4|272.2|1682
1630663340000|2021-09-03 10:02:20|272.6||272.5||272.6||272.5||0
1630663360000|2021-09-03 10:02:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|16092
1630663370000|2021-09-03 10:02:50||272.2||272.2||272.2||272.2|0
1630663380000|2021-09-03 10:03:00|272.3||272.3||272.3||272.3||0
1630663390000|2021-09-03 10:03:10|272.4||272.3||272.4||272.3||0
1630663410000|2021-09-03 10:03:30|272.4||272.4||272.4||272.4||0
1630663440000|2021-09-03 10:04:00|272.3||272.3||272.3||272.3||0
1630663450000|2021-09-03 10:04:10|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|1700
1630663460000|2021-09-03 10:04:20||272.3||272.3||272.3||272.3|0
1630663480000|2021-09-03 10:04:40|272.5||272.5||272.5||272.5||0
1630663540000|2021-09-03 10:05:40|272.4||272.4||272.4||272.4||0
1630663550000|2021-09-03 10:05:50|272.5||272.5||272.5||272.5||0
1630663590000|2021-09-03 10:06:30|272.4||272.4||272.4||272.4||400
1630663660000|2021-09-03 10:07:40|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|2251
1630663690000|2021-09-03 10:08:10|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|15891
1630663700000|2021-09-03 10:08:20||272.2||272.2||272.2||272.2|0
1630663720000|2021-09-03 10:08:40||272.3||272.3||272.3||272.3|0
1630663860000|2021-09-03 10:11:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|7800
1630663870000|2021-09-03 10:11:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|15
1630663980000|2021-09-03 10:13:00|||||||||2737
1630664100000|2021-09-03 10:15:00|||||||||2675
1630664220000|2021-09-03 10:17:00|272.1|272|272.1|272|272.1|272|272.1|272|11525
1630664280000|2021-09-03 10:18:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|7445
1630664330000|2021-09-03 10:18:50|272.1|272|272.1|272|272.1|272|272.1|272|4498
1630664480000|2021-09-03 10:21:20|272|271.9|271.9|271.8|272|271.9|271.9|271.8|16966
1630664490000|2021-09-03 10:21:30|272|271.9|272|271.9|272|271.9|272|271.8|3782
1630664700000|2021-09-03 10:25:00|272.1|272|272.1|272|272.1|272|272.1|272|6993
1630664710000|2021-09-03 10:25:10|272|271.9|272|271.9|272|271.9|272|271.9|1282
1630664730000|2021-09-03 10:25:30|272.1||272.1||272.1||272.1||0
1630664740000|2021-09-03 10:25:40|272||272.1||272.1||272||0
1630664780000|2021-09-03 10:26:20|272||272.1||272.1||272||0
1630664790000|2021-09-03 10:26:30||272||272||272||272|0
1630664910000|2021-09-03 10:28:30|272|271.9|272|271.9|272|272|272|271.9|17961
1630664970000|2021-09-03 10:29:30|271.9|271.8|272.1|272|272.1|272|271.9|271.8|14641
1630664990000|2021-09-03 10:29:50|272|271.9|272|271.9|272|271.9|272|271.9|15200
1630665030000|2021-09-03 10:30:30|272.1|272|272.1|272|272.1|272|272.1|271.9|2254
1630665080000|2021-09-03 10:31:20|272|271.9|272|271.9|272|271.9|272|271.9|3615
1630665090000|2021-09-03 10:31:30|272.1|272|272.1|271.9|272.1|272|272.1|271.9|2172
1630665150000|2021-09-03 10:32:30||272||272||272||272|0
1630665230000|2021-09-03 10:33:50|||||||||2
1630665290000|2021-09-03 10:34:50|272.2|272.1|272.1|272|272.2|272.1|272.1|272|3121
1630665300000|2021-09-03 10:35:00|||||||||3
1630665340000|2021-09-03 10:35:40|272.2|272.1|272.2|272|272.2|272.1|272.2|272|71
1630665420000|2021-09-03 10:37:00|272.1||272.1||272.1||272.1||1
1630665460000|2021-09-03 10:37:40|272|271.9|272.1|272|272.1|272|272|271.9|12287
1630665590000|2021-09-03 10:39:50|||||||||7
1630665660000|2021-09-03 10:41:00|||||||||2667
1630665710000|2021-09-03 10:41:50|272|271.9|272|271.9|272|271.9|272|271.9|6572
1630665810000|2021-09-03 10:43:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|8020
1630665900000|2021-09-03 10:45:00|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|3799
1630665960000|2021-09-03 10:46:00|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|0
1630666020000|2021-09-03 10:47:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|6899
1630666140000|2021-09-03 10:49:00|||||||||398
1630666150000|2021-09-03 10:49:10|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|8484
1630666260000|2021-09-03 10:51:00|271.8||271.8||271.8||271.8||0
1630666320000|2021-09-03 10:52:00|||||||||2772
1630666440000|2021-09-03 10:54:00|||||||||2602
1630666510000|2021-09-03 10:55:10|271.7|271.6|271.9|271.8|271.9|271.8|271.7|271.6|26582
1630666610000|2021-09-03 10:56:50||271.7||271.7||271.7||271.7|15365
1630666670000|2021-09-03 10:57:50|271.8|271.6|271.7|271.5|271.8|271.6|271.7|271.5|10581
1630666680000|2021-09-03 10:58:00|271.8|271.6|271.8|271.7|271.8|271.7|271.8|271.5|7549
1630666690000|2021-09-03 10:58:10|||||||||1337
1630666730000|2021-09-03 10:58:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.7|8960
1630666790000|2021-09-03 10:59:50|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|6050
1630666850000|2021-09-03 11:00:50|||||||||831
1630666860000|2021-09-03 11:01:00|271.8|271.7|271.8|271.7|271.9|271.8|271.8|271.7|4900
1630666910000|2021-09-03 11:01:50||271.6||271.7||271.7||271.6|13414
1630666970000|2021-09-03 11:02:50|||||||||1084
1630667030000|2021-09-03 11:03:50|||||||||870
1630667090000|2021-09-03 11:04:50|||||||||877
1630667110000|2021-09-03 11:05:10|||||||||382
1630667150000|2021-09-03 11:05:50|||||||||855
1630667210000|2021-09-03 11:06:50|||||||||838
1630667220000|2021-09-03 11:07:00|||||||||2826
1630667270000|2021-09-03 11:07:50|||||||||845
1630667320000|2021-09-03 11:08:40|||||||||28
1630667330000|2021-09-03 11:08:50|||||||||873
1630667340000|2021-09-03 11:09:00|||||||||2725
1630667390000|2021-09-03 11:09:50|||||||||845
1630667450000|2021-09-03 11:10:50|||||||||878
1630667510000|2021-09-03 11:11:50|||||||||851
1630667520000|2021-09-03 11:12:00|||||||||2675
1630667570000|2021-09-03 11:12:50|||||||||859
1630667630000|2021-09-03 11:13:50|||||||||869
1630667690000|2021-09-03 11:14:50|||||||||856
1630667700000|2021-09-03 11:15:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.5|20277
1630667710000|2021-09-03 11:15:10||271.5||271.5||271.5||271.5|0
1630667750000|2021-09-03 11:15:50|271.6||271.6||271.6||271.6||854
1630667810000|2021-09-03 11:16:50|||||||||881
1630667870000|2021-09-03 11:17:50|||||||||812
1630667930000|2021-09-03 11:18:50|||||||||866
1630667940000|2021-09-03 11:19:00|||||||||2796
1630667990000|2021-09-03 11:19:50|||||||||856
1630668050000|2021-09-03 11:20:50|||||||||860
1630668060000|2021-09-03 11:21:00|||||||||2646
1630668110000|2021-09-03 11:21:50|||||||||861
1630668120000|2021-09-03 11:22:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|16645
1630668130000|2021-09-03 11:22:10|||||||||3
1630668160000|2021-09-03 11:22:40|||||||||130
1630668180000|2021-09-03 11:23:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|12980
1630668230000|2021-09-03 11:23:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|9675
1630668290000|2021-09-03 11:24:50|||||||||805
1630668310000|2021-09-03 11:25:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|0
1630668320000|2021-09-03 11:25:20||271.6||271.7||271.7||271.6|18896
1630668350000|2021-09-03 11:25:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|5258
1630668410000|2021-09-03 11:26:50|||||||||826
1630668470000|2021-09-03 11:27:50|||||||||851
1630668530000|2021-09-03 11:28:50|||||||||849
1630668540000|2021-09-03 11:29:00|||||||||2708
1630668590000|2021-09-03 11:29:50|||||||||886
1630668600000|2021-09-03 11:30:00|||||||||700
1630668650000|2021-09-03 11:30:50|||||||||850
1630668710000|2021-09-03 11:31:50|||||||||866
1630668720000|2021-09-03 11:32:00|||||||||2862
1630668770000|2021-09-03 11:32:50|||||||||867
1630668790000|2021-09-03 11:33:10|||||||||2109
1630668830000|2021-09-03 11:33:50|||||||||850
1630668840000|2021-09-03 11:34:00|||||||||2728
1630668890000|2021-09-03 11:34:50|||||||||873
1630668950000|2021-09-03 11:35:50|||||||||833
1630669010000|2021-09-03 11:36:50|||||||||852
1630669020000|2021-09-03 11:37:00|||||||||2672
1630669070000|2021-09-03 11:37:50|||||||||868
1630669130000|2021-09-03 11:38:50|||||||||854
1630669150000|2021-09-03 11:39:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|15463
1630669210000|2021-09-03 11:40:10|||||||||715
1630669270000|2021-09-03 11:41:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|20234
1630669280000|2021-09-03 11:41:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|4656
1630669330000|2021-09-03 11:42:10|||||||||768
1630669390000|2021-09-03 11:43:10|||||||||851
1630669440000|2021-09-03 11:44:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.7|17050
1630669480000|2021-09-03 11:44:40|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|15490
1630669500000|2021-09-03 11:45:00|||||||||853
1630669520000|2021-09-03 11:45:20|||||||||10000
1630669560000|2021-09-03 11:46:00|||||||||855
1630669620000|2021-09-03 11:47:00|||||||||833
1630669680000|2021-09-03 11:48:00|||||||||3803
1630669710000|2021-09-03 11:48:30|272|271.9|272|271.9|272|271.9|272|271.9|46334
1630669740000|2021-09-03 11:49:00|||||||||12500
1630669760000|2021-09-03 11:49:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|0
1630669770000|2021-09-03 11:49:30|||||||||21328
1630669780000|2021-09-03 11:49:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|7037
1630669830000|2021-09-03 11:50:30|||||||||732
1630669890000|2021-09-03 11:51:30|||||||||850
1630669950000|2021-09-03 11:52:30|||||||||858
1630670010000|2021-09-03 11:53:30|||||||||848
1630670070000|2021-09-03 11:54:30|||||||||919
1630670130000|2021-09-03 11:55:30|||||||||815
1630670190000|2021-09-03 11:56:30|||||||||888
1630670220000|2021-09-03 11:57:00|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|15779
1630670250000|2021-09-03 11:57:30|||||||||2919
1630670310000|2021-09-03 11:58:30|||||||||840
1630670370000|2021-09-03 11:59:30|||||||||861
1630670460000|2021-09-03 12:01:00|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|13493
1630670470000|2021-09-03 12:01:10|||||||||36
1630670490000|2021-09-03 12:01:30|||||||||880
1630670500000|2021-09-03 12:01:40|||||||||4000
1630670510000|2021-09-03 12:01:50||271.6||271.6||271.6||271.6|0
1630670530000|2021-09-03 12:02:10||271.7||271.7||271.7||271.7|0
1630670550000|2021-09-03 12:02:30|||||||||810
1630670610000|2021-09-03 12:03:30|||||||||861
1630670670000|2021-09-03 12:04:30|||||||||856
1630670700000|2021-09-03 12:05:00|||||||||2723
1630670720000|2021-09-03 12:05:20|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|14131
1630670780000|2021-09-03 12:06:20|||||||||849
1630670840000|2021-09-03 12:07:20|||||||||846
1630670860000|2021-09-03 12:07:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|7312
1630670920000|2021-09-03 12:08:40|||||||||857
1630670980000|2021-09-03 12:09:40|||||||||774
1630671040000|2021-09-03 12:10:40|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|33260
1630671100000|2021-09-03 12:11:40|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|3669
1630671160000|2021-09-03 12:12:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|6050
1630671180000|2021-09-03 12:13:00|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|12477
1630671220000|2021-09-03 12:13:40|||||||||822
1630671280000|2021-09-03 12:14:40|||||||||860
1630671340000|2021-09-03 12:15:40|||||||||818
1630671400000|2021-09-03 12:16:40|||||||||902
1630671460000|2021-09-03 12:17:40|||||||||860
1630671480000|2021-09-03 12:18:00|||||||||2765
1630671520000|2021-09-03 12:18:40|||||||||862
1630671580000|2021-09-03 12:19:40|||||||||831
1630671600000|2021-09-03 12:20:00|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|11920
1630671640000|2021-09-03 12:20:40|||||||||884
1630671690000|2021-09-03 12:21:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|8977
1630671700000|2021-09-03 12:21:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|4979
1630671720000|2021-09-03 12:22:00|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|7933
1630671780000|2021-09-03 12:23:00|||||||||2673
1630671820000|2021-09-03 12:23:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|925
1630671920000|2021-09-03 12:25:20|||||||||1000
1630671940000|2021-09-03 12:25:40|||||||||1180
1630672000000|2021-09-03 12:26:40|||||||||869
1630672020000|2021-09-03 12:27:00|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|21270
1630672050000|2021-09-03 12:27:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2502
1630672060000|2021-09-03 12:27:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|8909
1630672140000|2021-09-03 12:29:00|||||||||3819
1630672180000|2021-09-03 12:29:40|||||||||18700
1630672190000|2021-09-03 12:29:50|||||||||623
1630672200000|2021-09-03 12:30:00|271.8|271.7|271.8|271.7|271.9|271.8|271.8|271.7|29027
1630672210000|2021-09-03 12:30:10|271.9|271.8|271.7|271.6|271.9|271.8|271.7|271.6|51078
1630672220000|2021-09-03 12:30:20|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|8228
1630672230000|2021-09-03 12:30:30||271.3||271.3||271.3||271.3|743
1630672240000|2021-09-03 12:30:40|271.4|271.2|271.3|271.2|271.4|271.2|271.3|271.2|14585
1630672250000|2021-09-03 12:30:50|271.4||271.3||271.4||271.3||3694
1630672260000|2021-09-03 12:31:00|271.4|271.3|271.4|271.3|271.4|271.3|271.3|271.3|2512
1630672280000|2021-09-03 12:31:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|5115
1630672290000|2021-09-03 12:31:30||271.1||271.2||271.2||271.1|26359
1630672310000|2021-09-03 12:31:50||271.1||271.1||271.1||271.1|7569
1630672320000|2021-09-03 12:32:00|271.2|271.2|271.2|271.1|271.2|271.2|271.2|271.1|1408
1630672330000|2021-09-03 12:32:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|5252
1630672350000|2021-09-03 12:32:30|||||||||14900
1630672390000|2021-09-03 12:33:10|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|20663
1630672400000|2021-09-03 12:33:20||271.3||271.4||271.4||271.3|0
1630672410000|2021-09-03 12:33:30|||||||||749
1630672470000|2021-09-03 12:34:30|||||||||780
1630672530000|2021-09-03 12:35:30|271.4|271.3|271.5|271.4|271.5|271.4|271.3|271.2|26989
1630672540000|2021-09-03 12:35:40||271.3||271.4||271.4||271.3|0
1630672580000|2021-09-03 12:36:20|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|1648
1630672600000|2021-09-03 12:36:40|271.7|271.6|271.8|271.7|271.8|271.7|271.7|271.6|12213
1630672630000|2021-09-03 12:37:10|271.7|271.6|271.6|271.4|271.7|271.6|271.6|271.4|8719
1630672660000|2021-09-03 12:37:40|271.5|271.3|271.4|271.3|271.5|271.3|271.4|271.3|4446
1630672670000|2021-09-03 12:37:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|5702
1630672690000|2021-09-03 12:38:10|||||||||8500
1630672700000|2021-09-03 12:38:20|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.4|2893
1630672710000|2021-09-03 12:38:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|4517
1630672720000|2021-09-03 12:38:40|271.6||271.6||271.6||271.6||0
1630672730000|2021-09-03 12:38:50||271.5||271.5||271.5||271.5|0
1630672750000|2021-09-03 12:39:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|4938
1630672760000|2021-09-03 12:39:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|6045
1630672780000|2021-09-03 12:39:40|271.7|271.6|271.7|271.5|271.7|271.6|271.6|271.5|6788
1630672790000|2021-09-03 12:39:50|271.6||271.6||271.6||271.6||0
1630672810000|2021-09-03 12:40:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|7055
1630672820000|2021-09-03 12:40:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|134
1630672870000|2021-09-03 12:41:10|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|8064
1630672880000|2021-09-03 12:41:20|271.4||271.4||271.4||271.4||0
1630672900000|2021-09-03 12:41:40|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1630672910000|2021-09-03 12:41:50|271.6||271.6||271.6||271.6||0
1630672920000|2021-09-03 12:42:00|271.5||271.5||271.5||271.5||0
1630672930000|2021-09-03 12:42:10|||||||||3084
1630672940000|2021-09-03 12:42:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|263
1630672990000|2021-09-03 12:43:10|||||||||1006
1630673030000|2021-09-03 12:43:50|271.5|271.4|271.5|271.4|271.5|271.4|271.4|271.3|11493
1630673090000|2021-09-03 12:44:50|271.4|271.3|271.4|271.3|271.5|271.4|271.4|271.2|22465
1630673100000|2021-09-03 12:45:00|271.5||271.4||271.5||271.4||0
1630673120000|2021-09-03 12:45:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|4472
1630673150000|2021-09-03 12:45:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|6622
1630673270000|2021-09-03 12:47:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|8981
1630673340000|2021-09-03 12:49:00|||||||||33
1630673350000|2021-09-03 12:49:10|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|9003
1630673390000|2021-09-03 12:49:50|||||||||1025
1630673450000|2021-09-03 12:50:50|||||||||848
1630673480000|2021-09-03 12:51:20|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|10314
1630673490000|2021-09-03 12:51:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|854
1630673540000|2021-09-03 12:52:20|||||||||696
1630673560000|2021-09-03 12:52:40|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|22500
1630673600000|2021-09-03 12:53:20|||||||||772
1630673630000|2021-09-03 12:53:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|805
1630673640000|2021-09-03 12:54:00|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|6566
1630673670000|2021-09-03 12:54:30|||||||||14230
1630673710000|2021-09-03 12:55:10|271.6|271.5|271.6|271.4|271.6|271.5|271.6|271.4|5942
1630673720000|2021-09-03 12:55:20||271.5||271.5||271.5||271.5|0
1630673750000|2021-09-03 12:55:50|||||||||1228
1630673760000|2021-09-03 12:56:00|||||||||1900
1630673810000|2021-09-03 12:56:50|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|9717
1630673870000|2021-09-03 12:57:50|||||||||2550
1630673880000|2021-09-03 12:58:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|6280
1630673940000|2021-09-03 12:59:00|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|20785
1630673950000|2021-09-03 12:59:10|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|0
1630673970000|2021-09-03 12:59:30|271.5|271.4|271.5|271.4|271.6|271.5|271.5|271.4|12164
1630673980000|2021-09-03 12:59:40|271.6|271.5|271.6|271.4|271.6|271.5|271.6|271.4|1548
1630674000000|2021-09-03 13:00:00|271.5||271.5||271.5||271.5||887
1630674010000|2021-09-03 13:00:10|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.4|1696
1630674060000|2021-09-03 13:01:00|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|11250
1630674120000|2021-09-03 13:02:00|||||||||867
1630674180000|2021-09-03 13:03:00|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.4|10370
1630674190000|2021-09-03 13:03:10||271.5||271.5||271.5||271.5|0
1630674240000|2021-09-03 13:04:00|||||||||825
1630674300000|2021-09-03 13:05:00|||||||||899
1630674320000|2021-09-03 13:05:20|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|15342
1630674340000|2021-09-03 13:05:40|||||||||1917
1630674390000|2021-09-03 13:06:30|||||||||500
1630674440000|2021-09-03 13:07:20|271.5|271.4|271.5|271.4|271.6|271.5|271.5|271.4|22927
1630674480000|2021-09-03 13:08:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|6365
1630674510000|2021-09-03 13:08:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|7593
1630674540000|2021-09-03 13:09:00|||||||||823
1630674600000|2021-09-03 13:10:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|8395
1630674660000|2021-09-03 13:11:00|||||||||775
1630674710000|2021-09-03 13:11:50|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|15059
1630674740000|2021-09-03 13:12:20|||||||||1449
1630674770000|2021-09-03 13:12:50|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|174457
1630674780000|2021-09-03 13:13:00||271||271.1||271.1||271|56588
1630674860000|2021-09-03 13:14:20||271||271.1||271.1||271|9213
1630674900000|2021-09-03 13:15:00|||||||||866
1630674950000|2021-09-03 13:15:50|||||||||6500
1630674960000|2021-09-03 13:16:00||271||271.1||271.1||271|13135
1630675020000|2021-09-03 13:17:00|||||||||861
1630675080000|2021-09-03 13:18:00|271.1|271|271.1|271|271.1|271.1|271.1|271|36409
1630675140000|2021-09-03 13:19:00|271|270.9|271|270.8|271|270.9|271|270.8|112982
1630675170000|2021-09-03 13:19:30|270.9||270.9||270.9||270.9||0
1630675200000|2021-09-03 13:20:00||270.7||270.8||270.8||270.7|17837
1630675210000|2021-09-03 13:20:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|0
1630675240000|2021-09-03 13:20:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.5|18345
1630675260000|2021-09-03 13:21:00|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|3199
1630675280000|2021-09-03 13:21:20||270.4||270.5||270.5||270.4|11430
1630675290000|2021-09-03 13:21:30||270.4||270.5||270.5||270.4|2698
1630675300000|2021-09-03 13:21:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|0
1630675310000|2021-09-03 13:21:50|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.2|29268
1630675320000|2021-09-03 13:22:00|270.3|270.2|270.3|270.2|270.4|270.3|270.3|270.2|4460
1630675350000|2021-09-03 13:22:30|||||||||774
1630675380000|2021-09-03 13:23:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|16642
1630675400000|2021-09-03 13:23:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|10592
1630675410000|2021-09-03 13:23:30|270.6|270.5|270.6|270.5|270.6|270.5|270.5|270.4|7153
1630675420000|2021-09-03 13:23:40||270.4||270.5||270.5||270.4|0
1630675440000|2021-09-03 13:24:00||270.4||270.4||270.5||270.4|0
1630675450000|2021-09-03 13:24:10|270.5|270.5|270.6|270.5|270.6|270.5|270.5|270.5|5513
1630675460000|2021-09-03 13:24:20|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|9845
1630675470000|2021-09-03 13:24:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|4925
1630675480000|2021-09-03 13:24:40||270.3||270.4||270.4||270.3|0
1630675500000|2021-09-03 13:25:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|6513
1630675510000|2021-09-03 13:25:10|270.3|270.2|270.3|270.2|270.4|270.3|270.3|270.2|8259
1630675530000|2021-09-03 13:25:30||270.1||270.2||270.2||270.1|4097
1630675560000|2021-09-03 13:26:00|||||||||983
1630675570000|2021-09-03 13:26:10||270.1||270.2||270.2||270.1|8761
1630675580000|2021-09-03 13:26:20|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|5964
1630675590000|2021-09-03 13:26:30|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|0
1630675620000|2021-09-03 13:27:00|||||||||768
1630675660000|2021-09-03 13:27:40||270.2||270.3||270.3||270.2|748
1630675680000|2021-09-03 13:28:00|||||||||15000
1630675700000|2021-09-03 13:28:20|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|5751
1630675710000|2021-09-03 13:28:30|270.3|270.3|270.3|270.2|270.3|270.3|270.3|270.2|0
1630675720000|2021-09-03 13:28:40|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|5291
1630675730000|2021-09-03 13:28:50|270.3||270.3||270.3||270.3||0
1630675770000|2021-09-03 13:29:30||270.1||270.2||270.2||270.1|40131
1630675780000|2021-09-03 13:29:40|270.2|270.1|270.2|270.1|270.2|270.2|270.2|270|42073
1630675790000|2021-09-03 13:29:50||270||270.1||270.1||270|5834
1630675800000|2021-09-03 13:30:00|270.3|270.2|270.3|270.2|270.3|270.2|270.2|270.1|16727
1630675810000|2021-09-03 13:30:10|270.4|270.3|270.4|270.2|270.4|270.3|270.2|270.1|20839
1630675820000|2021-09-03 13:30:20|270.3||270.3||270.3||270.3||0
1630675830000|2021-09-03 13:30:30|270.2|270.1|270.4|270.2|270.4|270.3|270.2|270.1|11635
1630675840000|2021-09-03 13:30:40|270.3|270.3|270.4|270.3|270.4|270.3|270.3|270.3|0
1630675860000|2021-09-03 13:31:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|2837
1630675870000|2021-09-03 13:31:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|4695
1630675920000|2021-09-03 13:32:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4313
1630675940000|2021-09-03 13:32:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|4811
1630675960000|2021-09-03 13:32:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.1|5924
1630675980000|2021-09-03 13:33:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|9824
1630676020000|2021-09-03 13:33:40|||||||||874
1630676030000|2021-09-03 13:33:50||270||270.1||270.1||270|9191
1630676040000|2021-09-03 13:34:00||270||270.1||270.1||270|4066
1630676050000|2021-09-03 13:34:10|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|6974
1630676060000|2021-09-03 13:34:20||270.3||270.3||270.3||270.3|0
1630676070000|2021-09-03 13:34:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4458
1630676080000|2021-09-03 13:34:40|270.4|270.3|270.3|270.1|270.4|270.3|270.3|270.1|4600
1630676110000|2021-09-03 13:35:10|270.2|270|270.1|270|270.2|270.1|270.1|270|37196
1630676120000|2021-09-03 13:35:20|||||||||1038
1630676160000|2021-09-03 13:36:00|270.2|270.1|270.1|270|270.2|270.1|270.1|270|9010
1630676170000|2021-09-03 13:36:10|270.2||270.1||270.2||270.1||0
1630676180000|2021-09-03 13:36:20|270.2|270.1|270.1|270|270.2|270.1|270.1|270|1415
1630676220000|2021-09-03 13:37:00|270.2|270.1|270.1|270|270.2|270.1|270.1|270|7405
1630676230000|2021-09-03 13:37:10|270|269.9|270|269.9|270|269.9|270|269.8|35251
1630676240000|2021-09-03 13:37:20|270.1|270|270.1|270|270.1|270|270.1|269.9|1297
1630676260000|2021-09-03 13:37:40|270|269.9|270|269.9|270|269.9|270|269.9|11132
1630676270000|2021-09-03 13:37:50|270.1|270|270.1|270|270.1|270|270.1|270|10307
1630676290000|2021-09-03 13:38:10|||||||||917
1630676330000|2021-09-03 13:38:50|270|269.9|270|269.9|270|269.9|270|269.9|1463
1630676350000|2021-09-03 13:39:10|270.1|270|270|269.9|270.1|270|270|269.9|8644
1630676360000|2021-09-03 13:39:20|270.1|270|270.1|269.9|270.1|270|270.1|269.9|0
1630676370000|2021-09-03 13:39:30|270|270|270.1|269.9|270.1|270|270|269.9|811
1630676380000|2021-09-03 13:39:40||270||270||270||270|0
1630676400000|2021-09-03 13:40:00|270|269.9|270|269.9|270|269.9|270|269.9|2825
1630676410000|2021-09-03 13:40:10||269.8||269.9||269.9||269.8|6179
1630676440000|2021-09-03 13:40:40|270.1|270|270.1|270|270.1|270|270.1|270|17200
1630676470000|2021-09-03 13:41:10|270.2|270.1|270.1|270|270.2|270.1|270.1|270|22730
1630676490000|2021-09-03 13:41:30||269.9||269.9||269.9||269.9|3862
1630676500000|2021-09-03 13:41:40|270|270|269.9|269.8|270|270|269.9|269.8|4000
1630676520000|2021-09-03 13:42:00|||||||||757
1630676580000|2021-09-03 13:43:00|||||||||10000
1630676640000|2021-09-03 13:44:00|270|269.9|270|269.9|270|269.9|270|269.9|16961
1630676680000|2021-09-03 13:44:40|270.1|270|270.1|270|270.1|270|270.1|270|13413
1630676700000|2021-09-03 13:45:00|270|269.9|269.9|269.8|270|269.9|269.9|269.8|14573
1630676710000|2021-09-03 13:45:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|11377
1630676730000|2021-09-03 13:45:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2000
1630676760000|2021-09-03 13:46:00|||||||||1085
1630676770000|2021-09-03 13:46:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|9125
1630676800000|2021-09-03 13:46:40|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|28535
1630676830000|2021-09-03 13:47:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|14511
1630676840000|2021-09-03 13:47:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|9711
1630676850000|2021-09-03 13:47:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|0
1630676870000|2021-09-03 13:47:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|6634
1630676890000|2021-09-03 13:48:10|||||||||972
1630676900000|2021-09-03 13:48:20|269.7|269.6|269.7|269.6|269.8|269.6|269.7|269.6|10363
1630676910000|2021-09-03 13:48:30|||||||||4618
1630676950000|2021-09-03 13:49:10|||||||||870
1630676980000|2021-09-03 13:49:40|269.8|269.7|269.8|269.7|269.9|269.7|269.8|269.7|6631
1630676990000|2021-09-03 13:49:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2000
1630677010000|2021-09-03 13:50:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|11847
1630677020000|2021-09-03 13:50:20|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|25487
1630677040000|2021-09-03 13:50:40|||||||||741
1630677060000|2021-09-03 13:51:00|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|6323
1630677100000|2021-09-03 13:51:40|269.7|269.5|269.6|269.5|269.7|269.5|269.6|269.5|29686
1630677110000|2021-09-03 13:51:50|||||||||2610
1630677120000|2021-09-03 13:52:00||269.4||269.5||269.5||269.4|0
1630677170000|2021-09-03 13:52:50|||||||||1058
1630677180000|2021-09-03 13:53:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|5551
1630677190000|2021-09-03 13:53:10|269.6|269.5|269.7|269.5|269.7|269.6|269.6|269.5|18625
1630677220000|2021-09-03 13:53:40|269.8|269.6|269.8|269.7|269.8|269.7|269.8|269.6|13846
1630677240000|2021-09-03 13:54:00|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|7180
1630677270000|2021-09-03 13:54:30|269.8|269.6|269.7|269.6|269.8|269.6|269.7|269.6|12974
1630677280000|2021-09-03 13:54:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|298
1630677300000|2021-09-03 13:55:00|269.7|269.6|269.7|269.6|269.7|269.7|269.7|269.6|46
1630677310000|2021-09-03 13:55:10|||||||||4537
1630677330000|2021-09-03 13:55:30|269.6|269.5|269.6|269.4|269.6|269.5|269.6|269.4|9394
1630677340000|2021-09-03 13:55:40|269.5||269.5||269.5||269.5||0
1630677370000|2021-09-03 13:56:10|||||||||950
1630677420000|2021-09-03 13:57:00|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|13290
1630677430000|2021-09-03 13:57:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.4|853
1630677480000|2021-09-03 13:58:00|||||||||847
1630677510000|2021-09-03 13:58:30|||||||||3347
1630677530000|2021-09-03 13:58:50|||||||||846
1630677540000|2021-09-03 13:59:00||269.4||269.5||269.5||269.4|0
1630677590000|2021-09-03 13:59:50|||||||||810
1630677600000|2021-09-03 14:00:00|||||||||2693
1630677610000|2021-09-03 14:00:10|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|17060
1630677630000|2021-09-03 14:00:30|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|0
1630677650000|2021-09-03 14:00:50|269.5|269.4|269.6|269.4|269.6|269.4|269.5|269.4|17988
1630677660000|2021-09-03 14:01:00|269.5|269.3|269.4|269.3|269.5|269.3|269.4|269.3|2968
1630677730000|2021-09-03 14:02:10|||||||||1235
1630677750000|2021-09-03 14:02:30|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.3|7197
1630677780000|2021-09-03 14:03:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|12527
1630677800000|2021-09-03 14:03:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|3913
1630677810000|2021-09-03 14:03:30|||||||||8470
1630677840000|2021-09-03 14:04:00|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.4|6255
1630677850000|2021-09-03 14:04:10|||||||||6848
1630677870000|2021-09-03 14:04:30|||||||||713
1630677890000|2021-09-03 14:04:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|2205
1630677900000|2021-09-03 14:05:00|269.6|269.5|269.7|269.5|269.7|269.6|269.6|269.5|773
1630677910000|2021-09-03 14:05:10|269.6|269.6|269.7|269.6|269.7|269.6|269.6|269.5|2500
1630677930000|2021-09-03 14:05:30|||||||||789
1630677950000|2021-09-03 14:05:50|269.6|269.5|269.7|269.6|269.7|269.6|269.6|269.5|3652
1630677990000|2021-09-03 14:06:30|||||||||757
1630678020000|2021-09-03 14:07:00|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|24722
1630678030000|2021-09-03 14:07:10|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|5617
1630678040000|2021-09-03 14:07:20||269.6||269.6||269.7||269.6|0
1630678050000|2021-09-03 14:07:30||269.7||269.7||269.7||269.7|0
1630678080000|2021-09-03 14:08:00|||||||||784
1630678090000|2021-09-03 14:08:10|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|12658
1630678100000|2021-09-03 14:08:20||269.4||269.5||269.5||269.4|0
1630678110000|2021-09-03 14:08:30|||||||||3007
1630678120000|2021-09-03 14:08:40|269.7|269.6|269.7|269.5|269.7|269.6|269.6|269.5|5811
1630678140000|2021-09-03 14:09:00|269.6||269.6||269.6||269.6||0
1630678150000|2021-09-03 14:09:10|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|1998
1630678160000|2021-09-03 14:09:20|269.6|269.5|269.7|269.5|269.7|269.5|269.6|269.5|9900
1630678200000|2021-09-03 14:10:00|269.6||269.6||269.6||269.6||0
1630678210000|2021-09-03 14:10:10|||||||||748
1630678270000|2021-09-03 14:11:10|||||||||990
1630678290000|2021-09-03 14:11:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|18757
1630678310000|2021-09-03 14:11:50|||||||||3000
1630678320000|2021-09-03 14:12:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|9105
1630678350000|2021-09-03 14:12:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|9124
1630678380000|2021-09-03 14:13:00|269.8|269.7|269.8|269.7|269.8|269.8|269.8|269.7|0
1630678400000|2021-09-03 14:13:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.7|1647
1630678410000|2021-09-03 14:13:30|270|269.9|270|269.9|270|269.9|270|269.8|11890
1630678420000|2021-09-03 14:13:40|270.1|270|270.1|270|270.1|270|270.1|270|82062
1630678430000|2021-09-03 14:13:50|270|269.9|270.1|269.9|270.1|270|270|269.9|23837
1630678440000|2021-09-03 14:14:00||270||270||270||270|0
1630678470000|2021-09-03 14:14:30|||||||||796
1630678530000|2021-09-03 14:15:30|||||||||803
1630678550000|2021-09-03 14:15:50|||||||||1000
1630678560000|2021-09-03 14:16:00|270|269.9|270|269.9|270.1|270|270|269.9|18231
1630678580000|2021-09-03 14:16:20|270.1|270|270.1|270|270.1|270|270.1|270|3168
1630678590000|2021-09-03 14:16:30||269.9||270||270||269.9|785
1630678600000|2021-09-03 14:16:40|||||||||37
1630678650000|2021-09-03 14:17:30|270|269.9|270|269.9|270|269.9|270|269.9|12664
1630678700000|2021-09-03 14:18:20|270.1|270|270.1|270|270.1|270|270.1|270|7059
1630678710000|2021-09-03 14:18:30|270.2|270.1|270.1|270|270.2|270.1|270.1|270|15316
1630678730000|2021-09-03 14:18:50|270.2||270.1||270.2||270.1||742
1630678770000|2021-09-03 14:19:30|||||||||5000
1630678790000|2021-09-03 14:19:50|||||||||41
1630678820000|2021-09-03 14:20:20|270|269.9|270|269.9|270|269.9|270|269.8|18761
1630678830000|2021-09-03 14:20:30|||||||||1140
1630678870000|2021-09-03 14:21:10|270.1|270|270.1|270|270.1|270|270.1|270|4129
1630678880000|2021-09-03 14:21:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|6074
1630678930000|2021-09-03 14:22:10|||||||||750
1630678960000|2021-09-03 14:22:40|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|21415
1630678980000|2021-09-03 14:23:00|270.1|270|270.1|270|270.1|270|270.1|270|21358
1630678990000|2021-09-03 14:23:10|||||||||2779
1630679030000|2021-09-03 14:23:50|||||||||8000
1630679050000|2021-09-03 14:24:10|||||||||879
1630679110000|2021-09-03 14:25:10|||||||||898
1630679130000|2021-09-03 14:25:30|270.2|270.1|270.1|270|270.2|270.1|270.1|270|14174
1630679160000|2021-09-03 14:26:00|270|269.9|270|269.9|270|269.9|270|269.9|13359
1630679200000|2021-09-03 14:26:40|270.1|270|270|269.9|270.1|270|270|269.9|5698
1630679260000|2021-09-03 14:27:40|||||||||753
1630679270000|2021-09-03 14:27:50||269.8||269.8||269.8||269.8|0
1630679290000|2021-09-03 14:28:10||269.9||269.9||269.9||269.9|0
1630679310000|2021-09-03 14:28:30|270.1|270|270|269.9|270.1|270|270|269.9|1069
1630679320000|2021-09-03 14:28:40|||||||||2549
1630679340000|2021-09-03 14:29:00|||||||||2814
1630679380000|2021-09-03 14:29:40|||||||||749
1630679440000|2021-09-03 14:30:40|||||||||865
1630679460000|2021-09-03 14:31:00|||||||||2613
1630679490000|2021-09-03 14:31:30|270.1||270||270.1||270||23678
1630679540000|2021-09-03 14:32:20|270.1|270|270.1|270|270.1|270|270.1|270|10763
1630679550000|2021-09-03 14:32:30|||||||||711
1630679580000|2021-09-03 14:33:00|270|269.9|270|269.9|270|269.9|270|269.9|28189
1630679610000|2021-09-03 14:33:30|||||||||825
1630679640000|2021-09-03 14:34:00|270.1|270|270.1|270|270.1|270|270.1|270|2426
1630679670000|2021-09-03 14:34:30|270.2|270.1|270.1|270|270.2|270.1|270.1|270|11789
1630679700000|2021-09-03 14:35:00|||||||||736
1630679760000|2021-09-03 14:36:00|||||||||820
1630679820000|2021-09-03 14:37:00|||||||||10654
1630679880000|2021-09-03 14:38:00|||||||||840
1630679930000|2021-09-03 14:38:50|||||||||1500
1630679940000|2021-09-03 14:39:00|||||||||877
1630680000000|2021-09-03 14:40:00|||||||||1895
1630680060000|2021-09-03 14:41:00|||||||||860
1630680120000|2021-09-03 14:42:00|||||||||9815
1630680180000|2021-09-03 14:43:00|||||||||850
1630680240000|2021-09-03 14:44:00|||||||||859
1630680300000|2021-09-03 14:45:00|||||||||3487
1630680340000|2021-09-03 14:45:40|||||||||7521
1630680370000|2021-09-03 14:46:10|||||||||2415
1630680390000|2021-09-03 14:46:30|270.2|270.1|270.2|270|270.2|270.1|270.2|270|6310
1630680400000|2021-09-03 14:46:40||270.1||270.1||270.1||270.1|694
1630680430000|2021-09-03 14:47:10|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|16672
1630680460000|2021-09-03 14:47:40|||||||||824
1630680500000|2021-09-03 14:48:20|||||||||2000
1630680520000|2021-09-03 14:48:40|||||||||847
1630680580000|2021-09-03 14:49:40|||||||||853
1630680600000|2021-09-03 14:50:00|||||||||2642
1630680620000|2021-09-03 14:50:20|||||||||2733
1630680630000|2021-09-03 14:50:30|270.4||270.3||270.4||270.3||17350
1630680640000|2021-09-03 14:50:40|||||||||861
1630680700000|2021-09-03 14:51:40|||||||||858
1630680720000|2021-09-03 14:52:00|270.2|270.1|270.2|270.1|270.2|270.2|270.2|270.1|51891
1630680740000|2021-09-03 14:52:20|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|11005
1630680760000|2021-09-03 14:52:40|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|23852
1630680800000|2021-09-03 14:53:20|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|20709
1630680820000|2021-09-03 14:53:40|||||||||902
1630680880000|2021-09-03 14:54:40|||||||||861
1630680940000|2021-09-03 14:55:40|||||||||857
1630681000000|2021-09-03 14:56:40|||||||||867
1630681020000|2021-09-03 14:57:00|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|14853
1630681060000|2021-09-03 14:57:40|||||||||850
1630681110000|2021-09-03 14:58:30|||||||||25008
1630681120000|2021-09-03 14:58:40|||||||||894
1630681180000|2021-09-03 14:59:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|7784
1630681220000|2021-09-03 15:00:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|23779
1630681240000|2021-09-03 15:00:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|11292
1630681260000|2021-09-03 15:01:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.3|6078
1630681280000|2021-09-03 15:01:20|270.6||270.5||270.6||270.5||24257
1630681300000|2021-09-03 15:01:40|||||||||832
1630681330000|2021-09-03 15:02:10|270.6|270.5|270.6|270.5|270.6|270.5|270.5|270.5|152
1630681360000|2021-09-03 15:02:40|||||||||880
1630681400000|2021-09-03 15:03:20|||||||||2733
1630681410000|2021-09-03 15:03:30|||||||||2000
1630681420000|2021-09-03 15:03:40|||||||||858
1630681440000|2021-09-03 15:04:00|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|17363
1630681480000|2021-09-03 15:04:40|||||||||872
1630681540000|2021-09-03 15:05:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.2|24875
1630681600000|2021-09-03 15:06:40|||||||||840
1630681620000|2021-09-03 15:07:00|||||||||2723
1630681660000|2021-09-03 15:07:40|||||||||859
1630681700000|2021-09-03 15:08:20|||||||||1041
1630681720000|2021-09-03 15:08:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|10333
1630681780000|2021-09-03 15:09:40|||||||||859
1630681790000|2021-09-03 15:09:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|11099
1630681840000|2021-09-03 15:10:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|38051
1630681850000|2021-09-03 15:10:50|270.6||270.5||270.6||270.5||7634
1630681870000|2021-09-03 15:11:10|||||||||1070
1630681900000|2021-09-03 15:11:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|1477
1630681950000|2021-09-03 15:12:30|||||||||1150
1630681960000|2021-09-03 15:12:40|||||||||863
1630682080000|2021-09-03 15:14:40|||||||||861
1630682090000|2021-09-03 15:14:50|270.6|270.4|270.6|270.4|270.7|270.5|270.6|270.4|0
1630682100000|2021-09-03 15:15:00|270.7|270.5|270.6|270.4|270.7|270.5|270.6|270.4|0
1630682110000|2021-09-03 15:15:10|270.7|270.5|270.6|270.4|270.7|270.5|270.6|270.4|0
1630682120000|2021-09-03 15:15:20|270.7|270.5|270.6|270.4|270.7|270.5|270.6|270.4|0
1630682130000|2021-09-03 15:15:30|270.7|270.5|270.7|270.5|270.7|270.5|270.6|270.4|0
1630682140000|2021-09-03 15:15:40|270.6|270.4|270.6|270.4|270.6|270.4|270.6|270.4|0
1630682150000|2021-09-03 15:15:50|270.7|270.5|270.7|270.5|270.7|270.5|270.6|270.4|0
1630682160000|2021-09-03 15:16:00|270.6|270.4|270.7|270.5|270.8|270.6|270.6|270.4|29
1630682170000|2021-09-03 15:16:10|270.8|270.6|270.7|270.5|270.8|270.6|270.7|270.5|2163
1630682180000|2021-09-03 15:16:20|270.8|270.6|270.8|270.6|270.8|270.6|270.8|270.6|0
1630682200000|2021-09-03 15:16:40|270.7|270.5|270.7|270.5|270.8|270.6|270.7|270.5|855
1630682210000|2021-09-03 15:16:50|270.8|270.6|270.8|270.6|270.8|270.6|270.7|270.5|100
1630682220000|2021-09-03 15:17:00|270.7|270.5|270.8|270.6|270.8|270.6|270.7|270.5|0
1630682230000|2021-09-03 15:17:10|270.7|270.5|270.7|270.5|270.8|270.6|270.7|270.5|0
1630682240000|2021-09-03 15:17:20|270.8|270.6|270.8|270.6|270.8|270.6|270.7|270.5|0
1630682250000|2021-09-03 15:17:30|270.7|270.5|270.8|270.6|270.8|270.6|270.7|270.5|0
1630682260000|2021-09-03 15:17:40|270.7|270.5|270.7|270.5|270.8|270.6|270.7|270.5|1847
1630682270000|2021-09-03 15:17:50|270.6|270.4|270.6|270.4|270.7|270.5|270.6|270.4|0
1630682280000|2021-09-03 15:18:00|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1630682290000|2021-09-03 15:18:10|270.6|270.4|270.6|270.4|270.6|270.4|270.6|270.4|0
1630682300000|2021-09-03 15:18:20|270.7|270.5|270.7|270.5|270.7|270.5|270.7|270.5|0
1630682310000|2021-09-03 15:18:30|270.6|270.4|270.7|270.5|270.7|270.5|270.6|270.4|0
1630682320000|2021-09-03 15:18:40|270.6|270.4|270.6|270.4|270.7|270.5|270.6|270.4|848
1630682330000|2021-09-03 15:18:50|270.7|270.5|270.7|270.5|270.7|270.5|270.6|270.4|0
1630682340000|2021-09-03 15:19:00|270.6|270.4|270.5|270.3|270.6|270.4|270.5|270.3|0
1630682350000|2021-09-03 15:19:10|270.6|270.4|270.5|270.3|270.6|270.4|270.5|270.3|0
1630682360000|2021-09-03 15:19:20|270.6|270.4|270.5|270.3|270.6|270.4|270.5|270.3|950
1630682370000|2021-09-03 15:19:30|270.4|270.2|270.4|270.2|270.5|270.3|270.4|270.2|0
1630682380000|2021-09-03 15:19:40|270.5|270.3|270.5|270.3|270.5|270.3|270.5|270.3|451
1630682390000|2021-09-03 15:19:50|270.4|270.2|270.4|270.2|270.5|270.3|270.4|270.2|0
1630682400000|2021-09-03 15:20:00|270.5|270.3|270.4|270.2|270.5|270.3|270.4|270.2|0
1630682410000|2021-09-03 15:20:10|270.5|270.3|270.5|270.3|270.5|270.3|270.5|270.3|0
1630682420000|2021-09-03 15:20:20|270.4|270.2|270.4|270.2|270.4|270.2|270.4|270.2|0
1630682430000|2021-09-03 15:20:30|270.5|270.3|270.4|270.2|270.5|270.3|270.4|270.2|0
1630682440000|2021-09-03 15:20:40|270.5|270.3|270.4|270.2|270.5|270.3|270.4|270.2|0
1630682450000|2021-09-03 15:20:50|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|0
1630682460000|2021-09-03 15:21:00|270.4|270.2|270.3|270.1|270.4|270.2|270.3|270.1|0
1630682470000|2021-09-03 15:21:10|270.4|270.2|270.4|270.2|270.4|270.2|270.3|270.1|0
1630682480000|2021-09-03 15:21:20|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|0
1630682500000|2021-09-03 15:21:40|270.4|270.2|270.4|270.2|270.4|270.2|270.3|270.1|822
1630682510000|2021-09-03 15:21:50|270.3|270.1|270.4|270.2|270.4|270.2|270.3|270.1|0
1630682520000|2021-09-03 15:22:00|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|0
1630682530000|2021-09-03 15:22:10|270.4|270.2|270.3|270.1|270.4|270.2|270.3|270.1|0
1630682540000|2021-09-03 15:22:20|270.4|270.2|270.3|270.1|270.4|270.2|270.3|270.1|0
1630682550000|2021-09-03 15:22:30|270.4|270.2|270.3|270.1|270.4|270.2|270.3|270.1|0
1630682560000|2021-09-03 15:22:40|270.4|270.2|270.4|270.2|270.4|270.2|270.3|270|0
1630682570000|2021-09-03 15:22:50|270.3|270.1|270.4|270.2|270.4|270.2|270.3|270.1|0
1630682580000|2021-09-03 15:23:00|270.3|270.1|270.3|270.1|270.4|270.2|270.3|270|0
1630682590000|2021-09-03 15:23:10|270.4|270.2|270.3|270.1|270.4|270.2|270.3|270.1|0
1630682600000|2021-09-03 15:23:20|270.4|270.2|270.4|270.1|270.4|270.2|270.3|270|0
1630682610000|2021-09-03 15:23:30|270.3|270|270.4|270.2|270.4|270.2|270.3|270|0
1630682620000|2021-09-03 15:23:40|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|0
1630682630000|2021-09-03 15:23:50|270.4|270|270.3|270.1|270.4|270.2|270.3|270|0
1630682640000|2021-09-03 15:24:00|270.4|270.2|270.3|270|270.4|270.2|270.3|270|0
1630682650000|2021-09-03 15:24:10|270.4|270.1|270.4|270.2|270.4|270.2|270.4|270.1|0
1630682660000|2021-09-03 15:24:20|270.2|270|270.3|270.1|270.3|270.1|270.2|270|0
1630682670000|2021-09-03 15:24:30|270.2|270|270.3|270.1|270.3|270.1|270.2|270|0
1630682680000|2021-09-03 15:24:40|270.2|270|270.3|270.1|270.4|270.2|270.2|270|0
1630682690000|2021-09-03 15:24:50|270.4|270.2|270.4|270.2|270.4|270.2|270.3|270.1|0
1630682700000|2021-09-03 15:25:00|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|0
1630682710000|2021-09-03 15:25:10|270.4|270.2|270.3|270.1|270.4|270.2|270.3|270|1209
1630682720000|2021-09-03 15:25:20|270.2|270|270.2|270|270.2|270|270.2|270|0
1630682730000|2021-09-03 15:25:30|270.3|269.9|270.3|270|270.3|270|270.2|269.9|0
1630682740000|2021-09-03 15:25:40|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270|2410
1630682750000|2021-09-03 15:25:50|270.2|270|270.3|270.1|270.3|270.1|270.2|270|0
1630682760000|2021-09-03 15:26:00|270.2|270|270.2|270|270.3|270.1|270.2|270|0
1630682770000|2021-09-03 15:26:10|270.3|270.1|270.2|270|270.3|270.1|270.2|270|0
1630682780000|2021-09-03 15:26:20|270.3|270.1|270.3|270.1|270.3|270.1|270.2|270|0
1630682790000|2021-09-03 15:26:30|270.2|270|270.3|270.1|270.3|270.1|270.2|270|0
1630682800000|2021-09-03 15:26:40|270.2|270|270.2|270|270.2|270|270.2|270|0
1630682810000|2021-09-03 15:26:50|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|0
1630682820000|2021-09-03 15:27:00|270.2|270|270.3|270.1|270.3|270.1|270.2|270|0
1630682830000|2021-09-03 15:27:10|270.2|270|270.3|270.1|270.3|270.1|270.2|270|0
1630682840000|2021-09-03 15:27:20|270.2|270|270.3|270.1|270.3|270.1|270.2|270|0
1630682850000|2021-09-03 15:27:30|270.2|270|270.3|270.1|270.3|270.1|270.2|270|0
1630682860000|2021-09-03 15:27:40|270.2|270|270.2|270|270.2|270|270.2|270|0
1630682870000|2021-09-03 15:27:50|270.3|270.1|270.3|270.1|270.3|270.1|270.2|270|0
1630682880000|2021-09-03 15:28:00|270.2|270|270.1|269.9|270.3|270.1|270.1|269.9|0
1630682890000|2021-09-03 15:28:10|270.2|270|270.1|269.9|270.2|270|270.1|269.9|0
1630682900000|2021-09-03 15:28:20|270.2|270|270.1|269.9|270.3|270|270.1|269.9|0
1630682910000|2021-09-03 15:28:30|270.2||270.2||270.2||270.1||0
1630682920000|2021-09-03 15:28:40|270.3|270|270.2|270|270.3|270|270.1|269.9|783
1630682930000|2021-09-03 15:28:50|270.1|269.9|270.2|270|270.2|270|270.1|269.9|0
1630682940000|2021-09-03 15:29:00|270.1|269.9|270.3|270|270.3|270|270.1|269.9|1039
1630682950000|2021-09-03 15:29:10|270.2|270.1|270.2|270|270.3|270.1|270.2|270|0
1630682960000|2021-09-03 15:29:20|270.3|270.1|270.3|270.1|270.3|270.1|270.2|270|0
1630682970000|2021-09-03 15:29:30|270.2|270|270.3|270.1|270.3|270.1|270.2|270|0
1630682980000|2021-09-03 15:29:40|270.2|270|270.3|270.1|270.3|270.1|270.2|270|0
1630682990000|2021-09-03 15:29:50|270.2|270|270.3|270.1|270.3|270.1|270.2|270|45
1630911600000|2021-09-06 07:00:00|269|268.8|268.5|268.3|269.6|269|268.4|268.3|491378
1630911610000|2021-09-06 07:00:10|268.7|268.4|268.8|268.5|269.3|269|268.6|268.4|371327
1630911620000|2021-09-06 07:00:20|268.9|268.6|267.6|267.4|269.2|268.9|267.6|267.1|225970
1630911630000|2021-09-06 07:00:30|267.7|267.1|267.6|267.4|268|267.5|267.6|267.1|20668
1630911640000|2021-09-06 07:00:40|267.7|267.5|268|267.7|268|267.7|267.6|267.4|42635
1630911650000|2021-09-06 07:00:50|267.9|267.6|267.8|267.6|267.9|267.6|267.8|267.4|8838
1630911660000|2021-09-06 07:01:00|267.9|267.5|267.6|267.1|267.9|267.6|267.6|267.1|84152
1630911670000|2021-09-06 07:01:10|267.5|267|267|266.7|267.5|267.1|267|266.5|44974
1630911680000|2021-09-06 07:01:20|266.9|266.5|266.6|266.3|266.9|266.7|266.2|266.1|11414
1630911690000|2021-09-06 07:01:30|266.5|266.2|266.5|266.1|266.5|266.2|266.5|266.1|0
1630911710000|2021-09-06 07:01:50|266.4|266.3|265.6|265.2|266.4|266.3|265.5|265|51336
1630911720000|2021-09-06 07:02:00|265.7|265.3|263.8|263.2|265.8|265.4|263.7|263.1|90347
1630911730000|2021-09-06 07:02:10|263.7|263.1|263.9|263.2|263.9|263.3|263.6|263.1|17428
1630911740000|2021-09-06 07:02:20|264|263.7|264.8|264.1|265|264.2|264|263.7|14047
1630911750000|2021-09-06 07:02:30|264.9|264.2|266.2|265.5|266.4|265.5|264.9|264.1|26558
1630911760000|2021-09-06 07:02:40|266.3|265.4|266.4|265.6|266.5|266.1|266.1|265.4|158952
1630911770000|2021-09-06 07:02:50|266|265.4|265.7|265|266|265.4|265|264.7|3856
1630911780000|2021-09-06 07:03:00|265.6|264.9|265.2|264.7|265.6|264.9|265|264.6|10626
1630911790000|2021-09-06 07:03:10|265.1|264.6|264.5|264|265.2|264.6|264.5|264|13928
1630911800000|2021-09-06 07:03:20|264.7|264.1|265|264.5|265.2|264.5|264.7|264.1|9390
1630911810000|2021-09-06 07:03:30||264.6||264.5||264.6||264.5|5000
1630911820000|2021-09-06 07:03:40|264.9|264.3|264.9|264.3|264.9|264.3|264.9|264.3|0
1630911840000|2021-09-06 07:04:00|265|264.5|265|264.3|265.1|264.8|264.9|264.3|16814
1630911860000|2021-09-06 07:04:20||264.4||264.5||264.5||264.4|0
1630911890000|2021-09-06 07:04:50||264.6||264.5||264.6||264.5|11000
1630911900000|2021-09-06 07:05:00|265.1|264.6|265.6|265.1|265.8|265.1|265.1|264.6|23813
1630911920000|2021-09-06 07:05:20||265.2||265.2||265.2||265.2|0
1630911950000|2021-09-06 07:05:50|265.5|265.1|264.6|264.2|265.5|265.1|264.6|264.2|138156
1630911960000|2021-09-06 07:06:00|264.5||264.5||264.5||264.5||0
1630911970000|2021-09-06 07:06:10|264.6|264.3|264.6|264.3|264.8|264.3|264.5|264.2|50939
1630911980000|2021-09-06 07:06:20|264.8|264.4|265.1|264.5|265.2|264.5|264.8|264.4|5431
1630911990000|2021-09-06 07:06:30|||||||||1000
1630912000000|2021-09-06 07:06:40||264.6||264.7||264.7||264.6|0
1630912010000|2021-09-06 07:06:50|265||265||265||265||1000
1630912020000|2021-09-06 07:07:00|265.1|264.8|265.1|264.7|265.1|264.8|265|264.7|10504
1630912030000|2021-09-06 07:07:10|265|264.6|264.9|264.5|265|264.6|264.9|264.5|34945
1630912040000|2021-09-06 07:07:20|||||||||7938
1630912050000|2021-09-06 07:07:30|265|264.6|265.2|264.7|265.4|264.7|265|264.6|53091
1630912060000|2021-09-06 07:07:40|265.4|264.8|265.4|265|265.5|265|265.2|264.8|7555
1630912070000|2021-09-06 07:07:50|265.5|265.1|265.7|265.3|265.8|265.3|265.5|265.1|21985
1630912090000|2021-09-06 07:08:10|265.6|265.5|265.6|265.3|265.6|265.5|265.6|265.3|1000
1630912100000|2021-09-06 07:08:20|265.7|265.2|265.6|265.2|265.7|265.2|265.4|265.1|10885
1630912120000|2021-09-06 07:08:40|265.4|265.1|265.4|265.2|265.5|265.2|265.4|265.1|1000
1630912130000|2021-09-06 07:08:50|265.5|265.4|265.4|265.2|265.5|265.4|265.4|265.2|15344
1630912140000|2021-09-06 07:09:00|265.3|265.1|265.3|265.1|265.3|265.1|265.3|265.1|10785
1630912150000|2021-09-06 07:09:10|265.4||265.4||265.4||265.4||3045
1630912160000|2021-09-06 07:09:20|265.6|265.2|265.7|265.4|265.7|265.4|265.6|265.2|1783
1630912180000|2021-09-06 07:09:40|265.8|265.5|265.8|265.4|265.9|265.7|265.7|265.4|16803
1630912190000|2021-09-06 07:09:50||265.5||265.5||265.5||265.5|17
1630912200000|2021-09-06 07:10:00|265.9|265.6|265.9|265.6|265.9|265.6|265.8|265.6|7555
1630912210000|2021-09-06 07:10:10||265.7||265.7||265.7||265.6|1129
1630912220000|2021-09-06 07:10:20|266|265.8|266|265.7|266|265.8|266|265.7|10313
1630912230000|2021-09-06 07:10:30|266.1|266|266.4|266.1|266.4|266.1|266.1|265.7|25653
1630912240000|2021-09-06 07:10:40|266.5|266.2|266.7|266.3|266.8|266.3|266.5|266.1|5224
1630912250000|2021-09-06 07:10:50|266.6|266.4|266.6|266.4|266.6|266.4|266.6|266.3|0
1630912260000|2021-09-06 07:11:00|266.5|266.5|266.4|266.1|266.6|266.5|266.2|266.1|31986
1630912270000|2021-09-06 07:11:10|266.3|266|266.1|265.9|266.3|266|266.1|265.8|19242
1630912290000|2021-09-06 07:11:30|266.2|266|266.2|266|266.2|266|266.1|265.9|6466
1630912300000|2021-09-06 07:11:40|266.3|266.1|266.3|266.1|266.3|266.1|266.3|266.1|9688
1630912310000|2021-09-06 07:11:50||266.2||266.1||266.2||266.1|4410
1630912350000|2021-09-06 07:12:30|266.4|266.2|266.5|266.2|266.6|266.3|266.4|266.2|25112
1630912370000|2021-09-06 07:12:50|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|2875
1630912380000|2021-09-06 07:13:00|266.5||266.5||266.5||266.5||3281
1630912410000|2021-09-06 07:13:30|||||||||5000
1630912430000|2021-09-06 07:13:50|266.4|266.2|266.4|266.2|266.4|266.2|266.3|266.2|13717
1630912460000|2021-09-06 07:14:20|||||||||1000
1630912470000|2021-09-06 07:14:30|||||||||591
1630912500000|2021-09-06 07:15:00|266.5|266.3|266.5|266.3|266.5|266.3|266.5|266.3|12744
1630912530000|2021-09-06 07:15:30|266.6|266.4|266.6|266.4|266.9|266.6|266.5|266.4|21365
1630912540000|2021-09-06 07:15:40|266.7|266.5|266.8|266.6|266.8|266.6|266.7|266.5|11088
1630912550000|2021-09-06 07:15:50|266.9|266.7|267|266.9|267|266.9|266.9|266.7|3641
1630912560000|2021-09-06 07:16:00|266.9|266.8|266.5|266.3|266.9|266.8|266.5|266.3|24874
1630912570000|2021-09-06 07:16:10|266.4|266.2|266.4|266.3|266.5|266.4|266.4|266.2|7414
1630912580000|2021-09-06 07:16:20||266.2||266.2||266.2||266.2|0
1630912600000|2021-09-06 07:16:40|266.5|266.3|266.4|266.3|266.6|266.4|266.4|266.3|8014
1630912610000|2021-09-06 07:16:50|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|7000
1630912620000|2021-09-06 07:17:00|266.5|266.4|266.5|266.4|266.6|266.4|266.5|266.4|6259
1630912630000|2021-09-06 07:17:10||266.3||266.4||266.4||266.3|9945
1630912640000|2021-09-06 07:17:20|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|8762
1630912650000|2021-09-06 07:17:30|266.6||266.5||266.6||266.5||8829
1630912660000|2021-09-06 07:17:40|266.6|266.5|266.4|266.3|266.6|266.5|266.4|266.3|38402
1630912670000|2021-09-06 07:17:50|266.5|266.2|266.3|266.1|266.5|266.2|266.3|266.1|42781
1630912680000|2021-09-06 07:18:00||266.2||266.1||266.2||266.1|0
1630912690000|2021-09-06 07:18:10|266.2|266.2|266.2|266.1|266.3|266.2|266.2|266|17256
1630912700000|2021-09-06 07:18:20|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|1698
1630912710000|2021-09-06 07:18:30|266.4|266.1|266.2|266|266.4|266.2|266.2|266|19339
1630912730000|2021-09-06 07:18:50|266.3|266.1|266.2|266|266.3|266.1|266.2|266|652
1630912780000|2021-09-06 07:19:40|266.1|265.9|266|265.8|266.1|265.9|265.9|265.8|25687
1630912790000|2021-09-06 07:19:50|265.9|265.7|265.8|265.7|266|265.8|265.8|265.7|15832
1630912800000|2021-09-06 07:20:00|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|3829
1630912820000|2021-09-06 07:20:20|265.8|265.8|265.7|265.6|265.8|265.8|265.7|265.6|19232
1630912830000|2021-09-06 07:20:30|265.8|265.5|265.6|265.4|265.8|265.6|265.6|265.4|38034
1630912840000|2021-09-06 07:20:40|265.5||265.5||265.5||265.5||4061
1630912860000|2021-09-06 07:21:00|265.4|265.3|265.4|265.3|265.4|265.4|265.4|265.2|27428
1630912870000|2021-09-06 07:21:10|265.5|265.2|265.4|265.2|265.5|265.3|265.4|265.2|10714
1630912880000|2021-09-06 07:21:20|265.3||265.3||265.4||265.3||3798
1630912940000|2021-09-06 07:22:20|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|17578
1630912950000|2021-09-06 07:22:30|265.2|265.1|265.3|265.2|265.3|265.2|265.2|265.1|18588
1630912960000|2021-09-06 07:22:40|||||||||4690
1630912970000|2021-09-06 07:22:50|||||||||3084
1630912980000|2021-09-06 07:23:00|265.4|265.3|265.4|265.3|265.4|265.3|265.3|265.2|28069
1630913020000|2021-09-06 07:23:40|||||||||3200
1630913050000|2021-09-06 07:24:10|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|10147
1630913070000|2021-09-06 07:24:30|||||||||623
1630913100000|2021-09-06 07:25:00|265.1|265|265.2|265.1|265.2|265.1|265.1|264.9|142765
1630913110000|2021-09-06 07:25:10|265.4|265.3|265.7|265.6|265.8|265.7|265.4|265.3|112728
1630913120000|2021-09-06 07:25:20|265.6|265.5|265.8|265.7|265.8|265.7|265.6|265.4|66549
1630913130000|2021-09-06 07:25:30|265.9|265.8|265.9|265.8|265.9|265.8|265.7|265.5|96558
1630913140000|2021-09-06 07:25:40|266|265.9|266|265.9|266|265.9|265.9|265.8|45411
1630913180000|2021-09-06 07:26:20|266.1|266|266.3|266.2|266.3|266.2|266.1|266|21452
1630913200000|2021-09-06 07:26:40|266.2|266.1|266.2|266|266.2|266.1|266.2|266|8679
1630913250000|2021-09-06 07:27:30|266.3|266.1|266.2|266.1|266.3|266.2|266.2|266.1|10092
1630913270000|2021-09-06 07:27:50|266.3||266.3||266.3||266.3||1896
1630913280000|2021-09-06 07:28:00|266.2||266.2||266.2||266.2||0
1630913340000|2021-09-06 07:29:00|266.1|266|266|265.8|266.2|266.1|266|265.8|13647
1630913350000|2021-09-06 07:29:10|266.1|265.9|266.1|265.9|266.1|265.9|266.1|265.8|17141
1630913360000|2021-09-06 07:29:20|266||266||266||266||0
1630913370000|2021-09-06 07:29:30||265.8||265.8||265.9||265.8|0
1630913380000|2021-09-06 07:29:40||265.9||265.9||265.9||265.9|7067
1630913390000|2021-09-06 07:29:50|266.1|266|266.5|266.4|266.5|266.4|266|266|26822
1630913400000|2021-09-06 07:30:00|266.6||266.6||266.6||266.6||5765
1630913410000|2021-09-06 07:30:10|266.5||266.5||266.5||266.5||0
1630913430000|2021-09-06 07:30:30|266.4|266.3|266.4|266.3|266.4|266.3|266.2|266.1|18073
1630913450000|2021-09-06 07:30:50||266.2||266.2||266.2||266.2|4000
1630913460000|2021-09-06 07:31:00|266.3|266.3|266.3|266.2|266.3|266.3|266.3|266.2|0
1630913480000|2021-09-06 07:31:20||266.1||266.1||266.1||266.1|17500
1630913490000|2021-09-06 07:31:30||266.2||266.1||266.2||266.1|2816
1630913520000|2021-09-06 07:32:00||266.2||266.2||266.2||266.2|0
1630913530000|2021-09-06 07:32:10||266.1||266.1||266.1||266.1|0
1630913540000|2021-09-06 07:32:20|266.2|266.2|266.1|266|266.2|266.2|266.1|266|14771
1630913550000|2021-09-06 07:32:30|266|265.9|266|265.9|266.1|266|266|265.8|38827
1630913570000|2021-09-06 07:32:50|||||||||1619
1630913580000|2021-09-06 07:33:00|265.9|265.8|265.9|265.8|266|265.8|265.9|265.8|4762
1630913600000|2021-09-06 07:33:20|265.8|265.7|265.7|265.6|265.9|265.7|265.7|265.6|49071
1630913640000|2021-09-06 07:34:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.6|12768
1630913670000|2021-09-06 07:34:30|265.7|265.6|265.7|265.5|265.7|265.6|265.7|265.5|6382
1630913680000|2021-09-06 07:34:40|265.6|265.6|265.5|265.4|265.6|265.6|265.5|265.4|10965
1630913700000|2021-09-06 07:35:00|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.4|4978
1630913740000|2021-09-06 07:35:40|265.7|265.6|265.8|265.6|265.8|265.7|265.7|265.6|8748
1630913760000|2021-09-06 07:36:00|265.7|265.7|265.7|265.5|265.7|265.7|265.7|265.5|6964
1630913770000|2021-09-06 07:36:10|265.8|265.6|265.7|265.6|265.8|265.6|265.7|265.6|0
1630913790000|2021-09-06 07:36:30|||||||||609
1630913820000|2021-09-06 07:37:00|265.6|265.5|265.7|265.5|265.7|265.6|265.5|265.4|26298
1630913840000|2021-09-06 07:37:20|265.6|265.4|265.5|265.4|265.6|265.4|265.5|265.3|4173
1630913850000|2021-09-06 07:37:30|||||||||2000
1630913910000|2021-09-06 07:38:30|||||||||1500
1630913930000|2021-09-06 07:38:50|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|28760
1630913960000|2021-09-06 07:39:20|265.6|265.3|265.7|265.5|265.7|265.5|265.6|265.3|30195
1630913970000|2021-09-06 07:39:30|265.6||265.6||265.7||265.6||2500
1630913980000|2021-09-06 07:39:40|265.7||265.7||265.7||265.7||1318
1630914000000|2021-09-06 07:40:00|265.8|265.6|266|265.8|266|265.8|265.8|265.6|16254
1630914020000|2021-09-06 07:40:20|265.9|265.7|265.9|265.7|265.9|265.7|265.8|265.6|13825
1630914030000|2021-09-06 07:40:30|266|265.8|266.1|265.9|266.1|266|266|265.8|17537
1630914040000|2021-09-06 07:40:40|266|266|266.1|265.9|266.1|266|266|265.8|22405
1630914050000|2021-09-06 07:40:50|266|266|265.9|265.7|266.1|266|265.9|265.7|9947
1630914060000|2021-09-06 07:41:00|265.8||265.8||265.8||265.8||0
1630914080000|2021-09-06 07:41:20|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|13012
1630914090000|2021-09-06 07:41:30||265.8||265.8||265.8||265.8|33
1630914100000|2021-09-06 07:41:40|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|2814
1630914110000|2021-09-06 07:41:50|265.9||265.9||265.9||265.9||0
1630914130000|2021-09-06 07:42:10|266|265.8|266.1|265.9|266.2|266|266|265.8|10928
1630914140000|2021-09-06 07:42:20|266|266|266|265.8|266|266|266|265.8|12500
1630914150000|2021-09-06 07:42:30||265.9||265.9||265.9||265.8|0
1630914160000|2021-09-06 07:42:40|||||||||11987
1630914220000|2021-09-06 07:43:40|||||||||1000
1630914250000|2021-09-06 07:44:10|||||||||3500
1630914260000|2021-09-06 07:44:20|||||||||715
1630914290000|2021-09-06 07:44:50|266.1|266|266.3|266.2|266.4|266.2|266.1|266|23806
1630914330000|2021-09-06 07:45:30|266.4|266.3|266.3|266.2|266.4|266.3|266.3|266.2|2910
1630914360000|2021-09-06 07:46:00|266.2|266.1|266.3|266.2|266.5|266.4|266.2|266.1|29588
1630914390000|2021-09-06 07:46:30|266.4||266.4||266.4||266.3||2000
1630914430000|2021-09-06 07:47:10||266.3||266.3||266.3||266.3|0
1630914440000|2021-09-06 07:47:20|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|1745
1630914470000|2021-09-06 07:47:50|||||||||2745
1630914490000|2021-09-06 07:48:10|266.4||266.3||266.4||266.3||5893
1630914500000|2021-09-06 07:48:20|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|1809
1630914510000|2021-09-06 07:48:30|266.5||266.5||266.5||266.5||4124
1630914540000|2021-09-06 07:49:00|266.6|266.4|266.6|266.5|266.7|266.5|266.6|266.4|5519
1630914550000|2021-09-06 07:49:10|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|2006
1630914560000|2021-09-06 07:49:20|||||||||3500
1630914570000|2021-09-06 07:49:30|||||||||400
1630914590000|2021-09-06 07:49:50||266.2||266.3||266.3||266.2|6901
1630914620000|2021-09-06 07:50:20|||||||||1421
1630914640000|2021-09-06 07:50:40|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|11581
1630914660000|2021-09-06 07:51:00|266.5||266.5||266.5||266.4||745
1630914670000|2021-09-06 07:51:10|266.6|266.4|266.4|266.3|266.6|266.5|266.4|266.3|7223
1630914700000|2021-09-06 07:51:40|||||||||2200
1630914710000|2021-09-06 07:51:50||266.2||266.2||266.3||266.2|15777
1630914720000|2021-09-06 07:52:00||266.3||266.3||266.3||266.3|0
1630914740000|2021-09-06 07:52:20|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|13711
1630914750000|2021-09-06 07:52:30|266.5|266.4|266.7|266.5|267|266.9|266.5|266.3|157917
1630914760000|2021-09-06 07:52:40|266.6|266.4|266.6|266.4|266.6|266.5|266.5|266.3|43847
1630914790000|2021-09-06 07:53:10|266.5|266.5|266.6|266.4|266.6|266.5|266.5|266.4|9168
1630914810000|2021-09-06 07:53:30|266.5|266.5|266.6|266.5|266.6|266.5|266.5|266.3|24425
1630914840000|2021-09-06 07:54:00|266.5|266.4|266.5|266.4|266.6|266.4|266.5|266.4|5718
1630914850000|2021-09-06 07:54:10|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|7993
1630914860000|2021-09-06 07:54:20||266.2||266.2||266.3||266.2|0
1630914880000|2021-09-06 07:54:40||266.3||266.3||266.3||266.3|0
1630914890000|2021-09-06 07:54:50||266.2||266.2||266.2||266.2|2503
1630914910000|2021-09-06 07:55:10|266.5|266.3|266.5|266.3|266.5|266.4|266.4|266.3|24989
1630914940000|2021-09-06 07:55:40|266.4|266.4|266.4|266.3|266.4|266.4|266.3|266.2|8151
1630915010000|2021-09-06 07:56:50|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|15426
1630915020000|2021-09-06 07:57:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|2515
1630915080000|2021-09-06 07:58:00|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|6810
1630915090000|2021-09-06 07:58:10|266.3|266.2|266.1|266|266.3|266.2|266|265.9|99066
1630915100000|2021-09-06 07:58:20||265.9||265.9||265.9||265.9|8989
1630915110000|2021-09-06 07:58:30||266||266||266||266|0
1630915120000|2021-09-06 07:58:40||265.9||265.9||265.9||265.9|0
1630915130000|2021-09-06 07:58:50|266||266||266||266||0
1630915140000|2021-09-06 07:59:00|266.1|266|266.1|266|266.1|266|266.1|266|7986
1630915150000|2021-09-06 07:59:10||265.9||266||266||265.9|2364
1630915170000|2021-09-06 07:59:30||265.9||265.9||266||265.9|0
1630915180000|2021-09-06 07:59:40||266||266||266||266|0
1630915250000|2021-09-06 08:00:50|||||||||3500
1630915260000|2021-09-06 08:01:00|266.2|266.1|266.1|266|266.2|266.1|266.1|266|9037
1630915280000|2021-09-06 08:01:20|266|265.9|265.9|265.8|266|265.9|265.9|265.8|16677
1630915300000|2021-09-06 08:01:40|266|265.9|266|265.9|266.1|266|266|265.9|28788
1630915320000|2021-09-06 08:02:00|||||||||84
1630915330000|2021-09-06 08:02:10|266.1|266|266.3|266.2|266.3|266.2|266.1|266|6699
1630915340000|2021-09-06 08:02:20|266.4||266.3||266.4||266.3||0
1630915380000|2021-09-06 08:03:00|266.4||266.4||266.4||266.4||460
1630915390000|2021-09-06 08:03:10|266.5|266.3|266.5|266.4|266.6|266.4|266.5|266.3|4647
1630915410000|2021-09-06 08:03:30|266.4|266.3|266.5|266.3|266.5|266.3|266.4|266.3|9179
1630915420000|2021-09-06 08:03:40|266.4|266.4|266.4|266.3|266.4|266.4|266.4|266.3|2500
1630915430000|2021-09-06 08:03:50|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|6597
1630915440000|2021-09-06 08:04:00|266.4||266.3||266.4||266.3||369
1630915450000|2021-09-06 08:04:10|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|865
1630915490000|2021-09-06 08:04:50|266.2|266|266.2|266|266.3|266.1|266.2|266|1520
1630915500000|2021-09-06 08:05:00|266.3|266.1|266.3|266.2|266.3|266.2|266.3|266.1|5678
1630915510000|2021-09-06 08:05:10|||||||||30000
1630915560000|2021-09-06 08:06:00|||||||||1127
1630915590000|2021-09-06 08:06:30|266.4|266.3|266.5|266.3|266.5|266.4|266.4|266.3|13107
1630915600000|2021-09-06 08:06:40|266.6|266.4|266.7|266.5|266.7|266.6|266.6|266.4|8154
1630915630000|2021-09-06 08:07:10|266.8|266.6|266.9|266.7|266.9|266.7|266.8|266.6|3368
1630915640000|2021-09-06 08:07:20|267|266.8|266.8|266.7|267|266.9|266.8|266.7|4000
1630915660000|2021-09-06 08:07:40|266.9||266.9||266.9||266.8||0
1630915690000|2021-09-06 08:08:10|266.8|266.8|266.8|266.7|266.8|266.8|266.8|266.7|1822
1630915740000|2021-09-06 08:09:00|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|1055
1630915750000|2021-09-06 08:09:10|266.9||266.8||266.9||266.8||0
1630915800000|2021-09-06 08:10:00||266.6||266.7||266.7||266.6|18600
1630915810000|2021-09-06 08:10:10|266.7|266.6|266.8|266.6|266.8|266.7|266.7|266.6|5702
1630915840000|2021-09-06 08:10:40||266.7||266.7||266.7||266.7|0
1630915860000|2021-09-06 08:11:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|11111
1630915880000|2021-09-06 08:11:20|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|879
1630915890000|2021-09-06 08:11:30|266.7|266.6|266.8|266.6|266.8|266.7|266.7|266.6|3159
1630915900000|2021-09-06 08:11:40||266.7||266.6||266.7||266.6|637
1630915960000|2021-09-06 08:12:40|266.7|266.5|266.8|266.6|266.8|266.6|266.7|266.5|11329
1630915970000|2021-09-06 08:12:50||266.7||266.7||266.7||266.7|0
1630915980000|2021-09-06 08:13:00|||||||||1825
1630916000000|2021-09-06 08:13:20|||||||||690
1630916020000|2021-09-06 08:13:40|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|18361
1630916060000|2021-09-06 08:14:20|||||||||2000
1630916080000|2021-09-06 08:14:40|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|10000
1630916100000|2021-09-06 08:15:00|267|266.9|267|266.9|267.1|267|267|266.9|4130
1630916120000|2021-09-06 08:15:20|267.1|267|267.1|267|267.1|267|267.1|267|1057
1630916140000|2021-09-06 08:15:40|267|266.9|267|266.9|267|266.9|267|266.9|4353
1630916150000|2021-09-06 08:15:50|267.1|267|267.1|267|267.1|267|267.1|267|3453
1630916160000|2021-09-06 08:16:00|||||||||1124
1630916170000|2021-09-06 08:16:10|267|266.9|267|266.9|267.1|266.9|267|266.9|16347
1630916180000|2021-09-06 08:16:20|266.9|266.8|267|266.8|267|266.8|266.9|266.8|8980
1630916190000|2021-09-06 08:16:30|266.9||266.9||266.9||266.9||0
1630916200000|2021-09-06 08:16:40|||||||||4104
1630916210000|2021-09-06 08:16:50|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|963
1630916220000|2021-09-06 08:17:00||266.6||266.6||266.6||266.6|0
1630916270000|2021-09-06 08:17:50|266.9|266.7|266.9|266.8|266.9|266.8|266.8|266.7|22632
1630916280000|2021-09-06 08:18:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.6|3852
1630916290000|2021-09-06 08:18:10||266.6||266.7||266.7||266.6|2540
1630916300000|2021-09-06 08:18:20|||||||||282
1630916340000|2021-09-06 08:19:00|266.9|266.8|266.8|266.7|266.9|266.8|266.8|266.7|5166
1630916370000|2021-09-06 08:19:30|266.7|266.6|266.7|266.5|266.7|266.6|266.7|266.5|3469
1630916410000|2021-09-06 08:20:10|266.6||266.6||266.6||266.6||796
1630916420000|2021-09-06 08:20:20||266.4||266.5||266.5||266.4|0
1630916430000|2021-09-06 08:20:30||266.4||266.4||266.4||266.4|0
1630916500000|2021-09-06 08:21:40|266.5|266.3|266.4|266.3|266.5|266.3|266.4|266.3|482
1630916520000|2021-09-06 08:22:00|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|9622
1630916530000|2021-09-06 08:22:10|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|0
1630916540000|2021-09-06 08:22:20|266.6|266.5|266.6|266.5|266.7|266.5|266.6|266.4|3848
1630916550000|2021-09-06 08:22:30|266.7||266.6||266.7||266.6||0
1630916590000|2021-09-06 08:23:10|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|2313
1630916600000|2021-09-06 08:23:20|||||||||574
1630916640000|2021-09-06 08:24:00|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|10262
1630916650000|2021-09-06 08:24:10|||||||||1126
1630916660000|2021-09-06 08:24:20||266.4||266.4||266.4||266.4|0
1630916690000|2021-09-06 08:24:50|266.5||266.5||266.5||266.5||0
1630916700000|2021-09-06 08:25:00|||||||||1422
1630916720000|2021-09-06 08:25:20|266.6|266.5|266.7|266.6|266.7|266.6|266.6|266.5|33091
1630916730000|2021-09-06 08:25:30|266.8|266.7|266.9|266.8|266.9|266.8|266.8|266.7|9554
1630916750000|2021-09-06 08:25:50|267|266.9|267|266.9|267|266.9|267|266.9|963
1630916760000|2021-09-06 08:26:00|267.1|267|267.1|267|267.1|267|267.1|267|11226
1630916770000|2021-09-06 08:26:10|267|266.9|267|266.9|267|266.9|267|266.9|21406
1630916780000|2021-09-06 08:26:20|266.9|266.8|266.9|266.8|267|266.9|266.9|266.8|0
1630916790000|2021-09-06 08:26:30|267|266.9|267|266.9|267|266.9|267|266.9|3000
1630916800000|2021-09-06 08:26:40|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|9732
1630916830000|2021-09-06 08:27:10|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|2638
1630916850000|2021-09-06 08:27:30|266.9|266.8|266.9|266.7|267|266.8|266.9|266.7|1993
1630916860000|2021-09-06 08:27:40|266.8||266.9||266.9||266.8||0
1630916870000|2021-09-06 08:27:50|266.8||266.8||266.8||266.8||0
1630916880000|2021-09-06 08:28:00|266.9||266.8||266.9||266.8||2500
1630916900000|2021-09-06 08:28:20|||||||||495
1630916950000|2021-09-06 08:29:10|266.9|266.8|267|266.9|267|266.9|266.9|266.8|2820
1630916990000|2021-09-06 08:29:50|||||||||2213
1630917000000|2021-09-06 08:30:00|266.9|266.8|266.9|266.7|266.9|266.8|266.8|266.7|12571
1630917020000|2021-09-06 08:30:20|266.8|266.6|266.7|266.6|266.8|266.6|266.7|266.6|4165
1630917030000|2021-09-06 08:30:30|266.8||266.7||266.8||266.7||0
1630917070000|2021-09-06 08:31:10|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|815
1630917100000|2021-09-06 08:31:40|||||||||288
1630917110000|2021-09-06 08:31:50|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|0
1630917160000|2021-09-06 08:32:40|||||||||191
1630917200000|2021-09-06 08:33:20|||||||||287
1630917240000|2021-09-06 08:34:00||266.5||266.6||266.6||266.5|12631
1630917250000|2021-09-06 08:34:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|2295
1630917300000|2021-09-06 08:35:00|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|14927
1630917310000|2021-09-06 08:35:10|266.7|266.6|266.7|266.5|266.7|266.6|266.7|266.5|7815
1630917320000|2021-09-06 08:35:20|266.6||266.6||266.6||266.6||3400
1630917390000|2021-09-06 08:36:30|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|1690
1630917400000|2021-09-06 08:36:40|||||||||269
1630917460000|2021-09-06 08:37:40|||||||||2000
1630917470000|2021-09-06 08:37:50|266.9|266.8|267|266.8|267|266.8|266.9|266.8|13462
1630917480000|2021-09-06 08:38:00|267.1|266.9|267.1|266.9|267.1|267|267.1|266.9|3660
1630917520000|2021-09-06 08:38:40|267.2|267|267.2|267.1|267.2|267.1|267.2|267|3577
1630917530000|2021-09-06 08:38:50|||||||||562
1630917540000|2021-09-06 08:39:00|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|693
1630917550000|2021-09-06 08:39:10|||||||||5000
1630917570000|2021-09-06 08:39:30|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|1691
1630917600000|2021-09-06 08:40:00|267.5||267.4||267.5||267.4||3806
1630917620000|2021-09-06 08:40:20|267.5||267.5||267.5||267.4||18557
1630917630000|2021-09-06 08:40:30||267.4||267.4||267.4||267.4|397
1630917650000|2021-09-06 08:40:50|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|7000
1630917660000|2021-09-06 08:41:00|267.5|267.4|267.5|267.4|267.5|267.4|267.4|267.3|33357
1630917680000|2021-09-06 08:41:20|267.6||267.6||267.6||267.6||4800
1630917720000|2021-09-06 08:42:00|267.7|267.5|267.7|267.6|267.7|267.6|267.7|267.5|0
1630917770000|2021-09-06 08:42:50|267.8||267.8||267.8||267.8||3345
1630917780000|2021-09-06 08:43:00|267.9|267.7|267.9|267.8|267.9|267.8|267.9|267.7|8876
1630917800000|2021-09-06 08:43:20|267.8|267.7|267.3|267.1|267.8|267.7|267.3|267.1|71998
1630917810000|2021-09-06 08:43:30|267.4|267.2|267.4|267.2|267.4|267.3|267.4|267.2|9126
1630917830000|2021-09-06 08:43:50||267.3||267.2||267.3||267.2|11713
1630917850000|2021-09-06 08:44:10||267.3||267.2||267.3||267.2|5507
1630917860000|2021-09-06 08:44:20||267.3||267.2||267.3||267.2|7315
1630917870000|2021-09-06 08:44:30|||||||||720
1630917890000|2021-09-06 08:44:50|267.3|267.1|267|266.8|267.3|267.1|267|266.8|34117
1630917900000|2021-09-06 08:45:00|266.9|266.9|266.9|266.8|266.9|266.9|266.8|266.7|24809
1630917930000|2021-09-06 08:45:30|||||||||788
1630917950000|2021-09-06 08:45:50|266.8|266.7|266.8|266.6|266.8|266.7|266.8|266.6|25637
1630917960000|2021-09-06 08:46:00|266.7|266.5|266.7|266.5|266.8|266.6|266.6|266.5|22166
1630917970000|2021-09-06 08:46:10||266.6||266.6||266.6||266.6|2407
1630917980000|2021-09-06 08:46:20|266.6|266.5|266.6|266.5|266.7|266.5|266.6|266.5|0
1630917990000|2021-09-06 08:46:30|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|12303
1630918020000|2021-09-06 08:47:00|266.5|266.4|266.3|266.2|266.5|266.5|266.3|266.2|11765
1630918040000|2021-09-06 08:47:20|266.4|266.3|266.2|266.1|266.4|266.3|266.2|266.1|17255
1630918070000|2021-09-06 08:47:50||266||266||266||266|5199
1630918100000|2021-09-06 08:48:20|266.1||266.1||266.1||266.1||0
1630918150000|2021-09-06 08:49:10|266.2|266.1|266.2|266.1|266.2|266.1|266.1|266|8308
1630918190000|2021-09-06 08:49:50|266.3|266.2|266|265.9|266.3|266.2|266|265.8|95944
1630918200000|2021-09-06 08:50:00|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|10221
1630918250000|2021-09-06 08:50:50|265.7|265.6|265.8|265.7|265.8|265.7|265.7|265.6|18446
1630918310000|2021-09-06 08:51:50|265.7|265.6|265.7|265.5|265.7|265.6|265.7|265.5|42590
1630918340000|2021-09-06 08:52:20|265.6|265.4|265.5|265.4|265.6|265.4|265.5|265.4|16122
1630918350000|2021-09-06 08:52:30|||||||||1131
1630918360000|2021-09-06 08:52:40||265.3||265.4||265.4||265.3|873
1630918380000|2021-09-06 08:53:00|265.6|265.5|265.6|265.5|265.7|265.5|265.6|265.5|8927
1630918400000|2021-09-06 08:53:20|||||||||400
1630918410000|2021-09-06 08:53:30|265.5|265.4|265.5|265.4|265.6|265.5|265.5|265.4|11970
1630918420000|2021-09-06 08:53:40|265.6|265.3|265.6|265.4|265.6|265.4|265.5|265.3|23193
1630918440000|2021-09-06 08:54:00|265.7|265.5|265.7|265.6|265.9|265.8|265.7|265.5|12306
1630918460000|2021-09-06 08:54:20|265.6|265.5|265.5|265.4|265.6|265.5|265.5|265.4|3444
1630918540000|2021-09-06 08:55:40|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|3147
1630918570000|2021-09-06 08:56:10|265.5||265.6||265.6||265.5||0
1630918600000|2021-09-06 08:56:40|265.7|265.5|265.8|265.7|265.8|265.7|265.7|265.5|6797
1630918610000|2021-09-06 08:56:50|265.9|265.8|265.9|265.7|265.9|265.8|265.9|265.7|850
1630918620000|2021-09-06 08:57:00|265.8|265.6|265.8|265.7|265.8|265.7|265.6|265.5|44338
1630918660000|2021-09-06 08:57:40|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|6401
1630918680000|2021-09-06 08:58:00|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|1762
1630918690000|2021-09-06 08:58:10|||||||||5000
1630918700000|2021-09-06 08:58:20|265.9||265.8||265.9||265.8||2500
1630918710000|2021-09-06 08:58:30|265.9||265.9||265.9||265.9||0
1630918720000|2021-09-06 08:58:40|265.8|265.8|265.9|265.8|265.9|265.8|265.8|265.7|16555
1630918740000|2021-09-06 08:59:00|265.8|265.7|265.8|265.7|265.8|265.7|265.7|265.6|4522
1630918800000|2021-09-06 09:00:00||265.6||265.6||265.6||265.6|0
1630918820000|2021-09-06 09:00:20|265.7|265.5|265.5|265.4|265.7|265.5|265.4|265.3|49553
1630918830000|2021-09-06 09:00:30|||||||||5134
1630918840000|2021-09-06 09:00:40|265.6|265.5|265.6|265.4|265.6|265.5|265.6|265.4|42765
1630918860000|2021-09-06 09:01:00|265.7|265.5|265.7|265.6|265.7|265.6|265.7|265.5|29043
1630918870000|2021-09-06 09:01:10|265.8||265.8||265.8||265.8||79
1630918950000|2021-09-06 09:02:30|265.7|265.5|265.7|265.6|265.7|265.6|265.7|265.5|8369
1630918970000|2021-09-06 09:02:50|||||||||805
1630918980000|2021-09-06 09:03:00|265.8|265.7|265.8|265.7|265.8|265.7|265.7|265.6|12018
1630919010000|2021-09-06 09:03:30|||||||||5000
1630919070000|2021-09-06 09:04:30|265.9|265.8|265.8|265.7|265.9|265.8|265.8|265.7|11875
1630919100000|2021-09-06 09:05:00|265.9||265.9||265.9||265.9||2133
1630919110000|2021-09-06 09:05:10|266|265.8|266|265.9|266|265.9|266|265.8|10913
1630919180000|2021-09-06 09:06:20|265.9|265.8|265.9|265.7|265.9|265.8|265.8|265.7|31764
1630919210000|2021-09-06 09:06:50||265.8||265.8||265.8||265.8|0
1630919220000|2021-09-06 09:07:00|||||||||771
1630919250000|2021-09-06 09:07:30|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|6480
1630919310000|2021-09-06 09:08:30||265.8||265.8||265.8||265.8|0
1630919340000|2021-09-06 09:09:00|||||||||756
1630919390000|2021-09-06 09:09:50|266|265.9|266|265.8|266|265.9|265.9|265.8|12436
1630919400000|2021-09-06 09:10:00|265.9||266||266||265.9||0
1630919460000|2021-09-06 09:11:00|265.9||265.9||265.9||265.9||0
1630919520000|2021-09-06 09:12:00|266|265.9|266|265.9|266.1|266|266|265.9|32241
1630919560000|2021-09-06 09:12:40|266.1|266|266.1|266|266.1|266|266.1|266|39050
1630919570000|2021-09-06 09:12:50|266.2||266.2||266.2||266.1||9753
1630919610000|2021-09-06 09:13:30|266.1|266.1|266.1|265.9|266.3|266.2|266|265.9|37651
1630919620000|2021-09-06 09:13:40|266|265.8|265.9|265.8|266|265.8|265.8|265.6|96411
1630919630000|2021-09-06 09:13:50|266|265.9|266.1|266|266.1|266|266|265.9|20293
1630919640000|2021-09-06 09:14:00|266.2||266.2||266.2||266.2||0
1630919650000|2021-09-06 09:14:10|266.1|265.9|266|265.9|266.1|266|266|265.9|15097
1630919660000|2021-09-06 09:14:20|266.1||266.1||266.1||266||7200
1630919670000|2021-09-06 09:14:30|266|266|266.3|266.1|266.3|266.2|266|266|57831
1630919710000|2021-09-06 09:15:10|266.4|266.2|266.5|266.3|266.5|266.3|266.4|266.2|6946
1630919720000|2021-09-06 09:15:20|266.4|266.2|266.2|266.1|266.4|266.2|266.2|266.1|9988
1630919730000|2021-09-06 09:15:30|266.3|266.2|266.2|266|266.3|266.2|266.1|266|15243
1630919770000|2021-09-06 09:16:10|266.1|265.9|266.2|266|266.2|266.1|266|265.9|16250
1630919780000|2021-09-06 09:16:20|266.3|266.1|266.2|266|266.3|266.1|266.2|266|5145
1630919850000|2021-09-06 09:17:30|266.1|265.9|266.1|266|266.2|266.1|266|265.9|16152
1630919900000|2021-09-06 09:18:20|266|265.9|266|265.9|266.1|265.9|265.9|265.8|39502
1630919910000|2021-09-06 09:18:30|266.1|266|266.2|266|266.2|266.1|266.1|266|953
1630919950000|2021-09-06 09:19:10||266.1||266||266.1||266|0
1630919970000|2021-09-06 09:19:30|266.1|265.9|266.1|265.9|266.1|266|266.1|265.9|0
1630920000000|2021-09-06 09:20:00|266.2|266|266.2|266.1|266.2|266.1|266.2|266|9937
1630920020000|2021-09-06 09:20:20|266.3|266|266.2|266.1|266.3|266.1|266.2|266|36242
1630920040000|2021-09-06 09:20:40|266.3||266.2||266.3||266.2||21861
1630920050000|2021-09-06 09:20:50|266.3|266.2|266.5|266.4|266.5|266.4|266.3|266.2|13679
1630920060000|2021-09-06 09:21:00|266.4|266.3|266.5|266.3|266.5|266.3|266.4|266.2|10540
1630920080000|2021-09-06 09:21:20|266.6|266.4|266.4|266.3|266.6|266.5|266.4|266.3|7373
1630920100000|2021-09-06 09:21:40|||||||||1000
1630920110000|2021-09-06 09:21:50|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|16447
1630920140000|2021-09-06 09:22:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.5|2511
1630920150000|2021-09-06 09:22:30|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|4488
1630920170000|2021-09-06 09:22:50|266.7||266.7||266.7||266.6||2281
1630920180000|2021-09-06 09:23:00|266.6||266.6||266.6||266.6||0
1630920210000|2021-09-06 09:23:30|266.7|266.6|266.7|266.5|266.7|266.6|266.7|266.5|2029
1630920220000|2021-09-06 09:23:40|266.8|266.6|266.9|266.7|266.9|266.7|266.8|266.6|923
1630920300000|2021-09-06 09:25:00|267|266.8|266.5|266.4|267|266.8|266.5|266.4|54933
1630920320000|2021-09-06 09:25:20||266.3||266.3||266.3||266.3|1341
1630920380000|2021-09-06 09:26:20|266.4|266.4|266.6|266.5|266.6|266.5|266.4|266.4|1399
1630920440000|2021-09-06 09:27:20|||||||||506
1630920460000|2021-09-06 09:27:40|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|8018
1630920540000|2021-09-06 09:29:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|6033
1630920560000|2021-09-06 09:29:20|||||||||2200
1630920580000|2021-09-06 09:29:40|266.3|266.2|266.2|266|266.3|266.2|266.1|266|17432
1630920590000|2021-09-06 09:29:50|266.1|265.9|266|265.8|266.1|266|266|265.8|8678
1630920610000|2021-09-06 09:30:10|265.9|265.9|266.1|265.9|266.1|266|265.9|265.8|44508
1630920640000|2021-09-06 09:30:40|266|265.8|266|265.8|266|265.8|265.9|265.8|3951
1630920650000|2021-09-06 09:30:50||265.9||265.9||265.9||265.9|0
1630920660000|2021-09-06 09:31:00|||||||||2917
1630920680000|2021-09-06 09:31:20|266.1|266|266.1|265.9|266.1|266|266.1|265.9|6124
1630920720000|2021-09-06 09:32:00|266|266|266.1|266|266.1|266|266|266|756
1630920770000|2021-09-06 09:32:50|266.2||266.1||266.2||266.1||4507
1630920790000|2021-09-06 09:33:10|266|265.9|266.1|265.9|266.1|265.9|266|265.9|8732
1630920800000|2021-09-06 09:33:20|266.2|266|266.2|266.1|266.2|266.1|266.2|266|3200
1630920820000|2021-09-06 09:33:40|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|9612
1630920830000|2021-09-06 09:33:50|266.4|266.3|266.4|266.2|266.4|266.3|266.4|266.2|1877
1630920850000|2021-09-06 09:34:10|266.5|266.3|266.5|266.4|266.5|266.4|266.5|266.3|6274
1630920860000|2021-09-06 09:34:20|266.6|266.5|266.6|266.4|266.6|266.5|266.6|266.4|435
1630920890000|2021-09-06 09:34:50|266.5|266.3|266.5|266.4|266.5|266.4|266.4|266.3|7520
1630920940000|2021-09-06 09:35:40|266.6||266.6||266.6||266.6||4554
1630920960000|2021-09-06 09:36:00|266.7|266.5|266.7|266.6|266.7|266.6|266.7|266.5|4089
1630920980000|2021-09-06 09:36:20|266.8|266.7|266.7|266.5|266.8|266.7|266.7|266.5|12216
1630920990000|2021-09-06 09:36:30|266.6|266.4|266.5|266.4|266.6|266.4|266.5|266.4|614
1630921000000|2021-09-06 09:36:40|266.6||266.6||266.6||266.6||0
1630921030000|2021-09-06 09:37:10||266.5||266.5||266.5||266.5|1107
1630921050000|2021-09-06 09:37:30|||||||||133
1630921070000|2021-09-06 09:37:50|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|3978
1630921110000|2021-09-06 09:38:30|266.5|266.4|266.5|266.3|266.5|266.4|266.4|266.3|10407
1630921120000|2021-09-06 09:38:40|266.4|266.2|266.3|266.2|266.4|266.2|266.3|266.2|572
1630921130000|2021-09-06 09:38:50|||||||||3480
1630921140000|2021-09-06 09:39:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|2729
1630921160000|2021-09-06 09:39:20|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|5525
1630921180000|2021-09-06 09:39:40|||||||||1250
1630921240000|2021-09-06 09:40:40|||||||||4000
1630921310000|2021-09-06 09:41:50|||||||||100
1630921380000|2021-09-06 09:43:00|266.4|266.3|266.3|266.2|266.4|266.3|266.3|266.2|11231
1630921400000|2021-09-06 09:43:20|266.2|266.1|266.1|265.9|266.3|266.1|266|265.9|20414
1630921420000|2021-09-06 09:43:40||266||266||266||266|0
1630921440000|2021-09-06 09:44:00|266.2|266.1|266.3|266.1|266.3|266.2|266.2|266.1|1374
1630921470000|2021-09-06 09:44:30|266.2|266.2|266.2|266.1|266.3|266.2|266.2|266.1|9636
1630921510000|2021-09-06 09:45:10|266.3|266.2|266.3|266.1|266.3|266.2|266.2|266.1|8255
1630921520000|2021-09-06 09:45:20|266.2||266.3||266.3||266.2||0
1630921570000|2021-09-06 09:46:10|266.2|266|266.1|266|266.2|266|266.1|266|0
1630921610000|2021-09-06 09:46:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266|3099
1630921630000|2021-09-06 09:47:10|266.3||266.3||266.3||266.3||0
1630921650000|2021-09-06 09:47:30|266.2||266.3||266.3||266.2||1400
1630921660000|2021-09-06 09:47:40|266.2||266.2||266.3||266.2||0
1630921680000|2021-09-06 09:48:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.1|756
1630921700000|2021-09-06 09:48:20|266.2|266.1|266.2|266.1|266.3|266.2|266.2|266.1|26919
1630921720000|2021-09-06 09:48:40|266.1|266|266.1|266|266.2|266|266.1|266|4633
1630921770000|2021-09-06 09:49:30|266.2|266.1|266.1|266|266.2|266.1|266.1|266|22885
1630921790000|2021-09-06 09:49:50|266|265.9|266|265.9|266|265.9|266|265.9|13953
1630921810000|2021-09-06 09:50:10|266.1||266.1||266.1||266.1||5226
1630921820000|2021-09-06 09:50:20||266||266||266||266|0
1630921830000|2021-09-06 09:50:30|266.2|266.1|266.1|265.9|266.2|266.1|266|265.9|19439
1630921870000|2021-09-06 09:51:10|266||266||266||266||0
1630921890000|2021-09-06 09:51:30|266.1|266|266.2|266.1|266.2|266.1|266.1|266|14391
1630921930000|2021-09-06 09:52:10|266.3||266.2||266.3||266.2||0
1630921940000|2021-09-06 09:52:20|266.1|266|266.1|266|266.1|266|266.1|266|12245
1630921970000|2021-09-06 09:52:50|266|265.9|266.1|265.9|266.1|266|266|265.9|11084
1630922020000|2021-09-06 09:53:40|266|266|266|265.9|266|266|266|265.9|5362
1630922090000|2021-09-06 09:54:50|266.1|266|266|265.9|266.1|266|266|265.9|18612
1630922100000|2021-09-06 09:55:00|266.1|266|266.1|266|266.2|266.1|266|265.9|50823
1630922130000|2021-09-06 09:55:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|5189
1630922140000|2021-09-06 09:55:40|266.1|266|266.1|266|266.1|266|266.1|266|3318
1630922150000|2021-09-06 09:55:50|266.2||266.2||266.2||266.2||354
1630922200000|2021-09-06 09:56:40|266.1|266.1|266.1|266|266.1|266.1|266.1|266|4973
1630922230000|2021-09-06 09:57:10|||||||||1000
1630922240000|2021-09-06 09:57:20|266.2||266.2||266.2||266.2||10106
1630922260000|2021-09-06 09:57:40|266.1|265.9|266.1|266|266.1|266|266|265.9|16002
1630922310000|2021-09-06 09:58:30|||||||||794
1630922330000|2021-09-06 09:58:50|||||||||23000
1630922390000|2021-09-06 09:59:50|||||||||2338
1630922400000|2021-09-06 10:00:00|266.2|266.1|266.2|266.1|266.3|266.2|266.2|266.1|40868
1630922410000|2021-09-06 10:00:10|266.3|266.2|266.3|266.1|266.3|266.2|266.2|266.1|3164
1630922430000|2021-09-06 10:00:30|266.4|266.2|266.4|266.2|266.5|266.4|266.4|266.2|32907
1630922440000|2021-09-06 10:00:40|266.3||266.3||266.3||266.3||0
1630922470000|2021-09-06 10:01:10|||||||||1270
1630922510000|2021-09-06 10:01:50|266.4|266.3|266.3|266.2|266.4|266.3|266.3|266.2|5826
1630922520000|2021-09-06 10:02:00|||||||||158
1630922570000|2021-09-06 10:02:50|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|32941
1630922590000|2021-09-06 10:03:10|266.2|266.1|266.2|266.1|266.3|266.2|266.2|266.1|9640
1630922630000|2021-09-06 10:03:50|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|9904
1630922700000|2021-09-06 10:05:00|266.1|266|266.2|266.1|266.2|266.1|266.1|266|8866
1630922710000|2021-09-06 10:05:10||266||266.1||266.1||266|0
1630922750000|2021-09-06 10:05:50|||||||||700
1630922760000|2021-09-06 10:06:00|||||||||121
1630922800000|2021-09-06 10:06:40|||||||||236
1630922820000|2021-09-06 10:07:00|266.1|266|266.1|266|266.2|266.1|266.1|266|11041
1630922880000|2021-09-06 10:08:00|||||||||773
1630922890000|2021-09-06 10:08:10|266.2|266.1|266.2|266.1|266.2|266.1|266.1|266|9862
1630922960000|2021-09-06 10:09:20|||||||||5
1630923000000|2021-09-06 10:10:00|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|6890
1630923010000|2021-09-06 10:10:10|266.3||266.2||266.3||266.2||0
1630923030000|2021-09-06 10:10:30|||||||||2000
1630923040000|2021-09-06 10:10:40|266.1|266|266.2|266.1|266.2|266.1|266.1|266|10128
1630923050000|2021-09-06 10:10:50|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|4107
1630923080000|2021-09-06 10:11:20|266.1|266|266.2|266.1|266.2|266.1|266.1|266|7467
1630923120000|2021-09-06 10:12:00|||||||||828
1630923150000|2021-09-06 10:12:30|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|4101
1630923180000|2021-09-06 10:13:00|||||||||8538
1630923240000|2021-09-06 10:14:00|266.4|266.3|266.3|266.2|266.4|266.3|266.3|266.2|9751
1630923330000|2021-09-06 10:15:30|||||||||810
1630923450000|2021-09-06 10:17:30|||||||||775
1630923490000|2021-09-06 10:18:10|266.4|266.3|266.5|266.4|266.5|266.4|266.3|266.3|10965
1630923530000|2021-09-06 10:18:50|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|9636
1630923540000|2021-09-06 10:19:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|3373
1630923590000|2021-09-06 10:19:50|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|32986
1630923600000|2021-09-06 10:20:00|||||||||331
1630923660000|2021-09-06 10:21:00|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|6825
1630923730000|2021-09-06 10:22:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|1625
1630923750000|2021-09-06 10:22:30|266.7||266.6||266.7||266.6||0
1630923760000|2021-09-06 10:22:40|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|397
1630923810000|2021-09-06 10:23:30|266.6|266.5|266.7|266.6|266.7|266.6|266.6|266.5|19102
1630923910000|2021-09-06 10:25:10|266.6|266.5|266.6|266.4|266.6|266.5|266.5|266.4|17946
1630923930000|2021-09-06 10:25:30|266.5||266.5||266.5||266.5||488
1630923970000|2021-09-06 10:26:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.4|7138
1630923980000|2021-09-06 10:26:20|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|5869
1630924000000|2021-09-06 10:26:40|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|2500
1630924020000|2021-09-06 10:27:00|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|18157
1630924040000|2021-09-06 10:27:20|||||||||325
1630924060000|2021-09-06 10:27:40|266.5|266.4|266.6|266.4|266.6|266.4|266.5|266.4|5660
1630924080000|2021-09-06 10:28:00|266.5||266.5||266.5||266.5||0
1630924110000|2021-09-06 10:28:30|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.4|1249
1630924140000|2021-09-06 10:29:00|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.5|2853
1630924200000|2021-09-06 10:30:00|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|9143
1630924290000|2021-09-06 10:31:30|266.4|266.3|266.6|266.4|266.6|266.5|266.4|266.3|9620
1630924300000|2021-09-06 10:31:40||266.5||266.4||266.5||266.4|4000
1630924320000|2021-09-06 10:32:00|266.7|266.5|266.7|266.6|266.7|266.6|266.7|266.5|3360
1630924400000|2021-09-06 10:33:20|266.8|266.7|266.8|266.7|266.9|266.8|266.8|266.7|8166
1630924470000|2021-09-06 10:34:30|266.9|266.8|266.8|266.6|266.9|266.8|266.7|266.6|17760
1630924490000|2021-09-06 10:34:50|266.7||266.7||266.7||266.7||0
1630924500000|2021-09-06 10:35:00|266.8||266.8||266.8||266.8||0
1630924550000|2021-09-06 10:35:50|266.5|266.4|266.7|266.5|266.7|266.6|266.5|266.4|105969
1630924560000|2021-09-06 10:36:00||266.6||266.6||266.6||266.6|0
1630924580000|2021-09-06 10:36:20|266.8|266.7|266.9|266.8|266.9|266.8|266.7|266.6|13351
1630924590000|2021-09-06 10:36:30|||||||||300
1630924600000|2021-09-06 10:36:40|266.8|266.7|266.9|266.7|266.9|266.7|266.8|266.7|7320
1630924630000|2021-09-06 10:37:10||266.8||266.8||266.8||266.8|0
1630924670000|2021-09-06 10:37:50|267|266.9|267|266.9|267|266.9|267|266.9|1260
1630924730000|2021-09-06 10:38:50|||||||||777
1630924760000|2021-09-06 10:39:20|||||||||45
1630924780000|2021-09-06 10:39:40|267.1|267|267.1|267|267.1|267|267.1|266.9|16590
1630924790000|2021-09-06 10:39:50|267.2||267.2||267.2||267.2||3990
1630924830000|2021-09-06 10:40:30|267.1|267.1|266.9|266.8|267.1|267.1|266.9|266.8|20415
1630924850000|2021-09-06 10:40:50|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|1699
1630924870000|2021-09-06 10:41:10|266.7|266.6|266.7|266.6|266.8|266.6|266.7|266.6|9742
1630924880000|2021-09-06 10:41:20|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|208
1630924930000|2021-09-06 10:42:10|||||||||414
1630924950000|2021-09-06 10:42:30||266.6||266.6||266.6||266.6|0
1630924970000|2021-09-06 10:42:50||266.7||266.7||266.7||266.7|0
1630925030000|2021-09-06 10:43:50|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|2986
1630925070000|2021-09-06 10:44:30|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.5|12846
1630925090000|2021-09-06 10:44:50|266.5|266.4|266.6|266.5|266.6|266.5|266.5|266.4|3139
1630925110000|2021-09-06 10:45:10|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|3339
1630925230000|2021-09-06 10:47:10|266.6|266.5|266.6|266.5|266.6|266.5|266.6|266.4|13057
1630925260000|2021-09-06 10:47:40|||||||||236
1630925290000|2021-09-06 10:48:10||266.4||266.4||266.4||266.4|1699
1630925320000|2021-09-06 10:48:40|266.5|266.3|266.4|266.3|266.5|266.3|266.4|266.3|5526
1630925340000|2021-09-06 10:49:00|||||||||9
1630925360000|2021-09-06 10:49:20|||||||||834
1630925480000|2021-09-06 10:51:20|||||||||755
1630925600000|2021-09-06 10:53:20|||||||||748
1630925620000|2021-09-06 10:53:40|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.4|7088
1630925630000|2021-09-06 10:53:50||266.3||266.4||266.4||266.3|0
1630925640000|2021-09-06 10:54:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|25709
1630925660000|2021-09-06 10:54:20|266.5|266.4|266.5|266.4|266.5|266.4|266.5|266.3|4046
1630925740000|2021-09-06 10:55:40|||||||||801
1630925760000|2021-09-06 10:56:00|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|12084
1630925800000|2021-09-06 10:56:40|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|4901
1630925810000|2021-09-06 10:56:50|266.5|266.4|266.4|266.3|266.5|266.4|266.4|266.3|8511
1630925860000|2021-09-06 10:57:40|||||||||440
1630925890000|2021-09-06 10:58:10|||||||||1000
1630925910000|2021-09-06 10:58:30|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|7353
1630925930000|2021-09-06 10:58:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|13505
1630925940000|2021-09-06 10:59:00|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|1766
1630925990000|2021-09-06 10:59:50|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266.1|6808
1630926000000|2021-09-06 11:00:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|3945
1630926040000|2021-09-06 11:00:40|266.1|266|266.1|266|266.2|266|266.1|266|4528
1630926070000|2021-09-06 11:01:10|266|265.9|266|265.9|266|265.9|266|265.9|17942
1630926080000|2021-09-06 11:01:20|266.1|266|266.1|266|266.1|266|266.1|266|852
1630926090000|2021-09-06 11:01:30|||||||||3291
1630926200000|2021-09-06 11:03:20|||||||||821
1630926260000|2021-09-06 11:04:20|266.2|266.1|266.1|266|266.2|266.1|266.1|266|17810
1630926310000|2021-09-06 11:05:10|||||||||550
1630926420000|2021-09-06 11:07:00|266|265.9|266|265.9|266|265.9|266|265.9|30472
1630926430000|2021-09-06 11:07:10|||||||||1100
1630926440000|2021-09-06 11:07:20|265.9|265.8|265.9|265.8|265.9|265.9|265.9|265.8|18623
1630926500000|2021-09-06 11:08:20|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|9970
1630926540000|2021-09-06 11:09:00|265.9||265.8||265.9||265.8||29321
1630926550000|2021-09-06 11:09:10|265.9||265.9||265.9||265.9||0
1630926570000|2021-09-06 11:09:30|265.8|265.8|265.9|265.8|265.9|265.8|265.8|265.7|1542
1630926610000|2021-09-06 11:10:10|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|4632
1630926620000|2021-09-06 11:10:20|265.8|265.7|265.9|265.7|265.9|265.7|265.8|265.7|2500
1630926630000|2021-09-06 11:10:30|||||||||400
1630926680000|2021-09-06 11:11:20||265.8||265.7||265.8||265.7|0
1630926720000|2021-09-06 11:12:00|265.8||265.8||265.8||265.8||0
1630926750000|2021-09-06 11:12:30|||||||||819
1630926770000|2021-09-06 11:12:50|||||||||20000
1630926790000|2021-09-06 11:13:10|||||||||1000
1630926890000|2021-09-06 11:14:50|265.9|265.8|266|265.8|266|265.9|265.9|265.8|15414
1630926920000|2021-09-06 11:15:20|265.9||266||266||265.9||1255
1630926930000|2021-09-06 11:15:30||265.9||265.9||265.9||265.9|85
1630926980000|2021-09-06 11:16:20|||||||||25000
1630926990000|2021-09-06 11:16:30|||||||||11251
1630927020000|2021-09-06 11:17:00|266.1|266|266.2|266.1|266.2|266.1|266.1|266|17842
1630927050000|2021-09-06 11:17:30|266.3|266.2|266.3|266.2|266.3|266.2|266.3|266.2|3453
1630927060000|2021-09-06 11:17:40|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|3816
1630927160000|2021-09-06 11:19:20|266.1|266|266.2|266|266.2|266.1|266.1|266|14555
1630927200000|2021-09-06 11:20:00|266.3|266.1|266.3|266.2|266.3|266.2|266.2|266.1|11931
1630927210000|2021-09-06 11:20:10|266.2|266.1|266.3|266.1|266.3|266.1|266.2|266.1|2500
1630927270000|2021-09-06 11:21:10|266.2|266|266.1|266|266.2|266|266.1|266|3823
1630927310000|2021-09-06 11:21:50|266.2|266.1|266.2|266|266.2|266.1|266.2|266|1716
1630927390000|2021-09-06 11:23:10||266.1||266.1||266.1||266.1|0
1630927490000|2021-09-06 11:24:50|||||||||774
1630927550000|2021-09-06 11:25:50|266.1|266|266.1|266|266.2|266|266.1|266|13943
1630927560000|2021-09-06 11:26:00|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|3617
1630927570000|2021-09-06 11:26:10|||||||||6384
1630927600000|2021-09-06 11:26:40|||||||||1233
1630927620000|2021-09-06 11:27:00|||||||||1128
1630927690000|2021-09-06 11:28:10|266.3|266|266.1|266|266.3|266|266.1|266|39438
1630927700000|2021-09-06 11:28:20|266.2|266.1|266.1|266|266.2|266.1|266.1|266|13459
1630927750000|2021-09-06 11:29:10|266.2|266.1|266.2|266|266.3|266.2|266.1|266|22895
1630927800000|2021-09-06 11:30:00|266.1|266.1|266.1|266|266.2|266.1|266.1|266|3314
1630927870000|2021-09-06 11:31:10|||||||||801
1630927990000|2021-09-06 11:33:10|||||||||797
1630928010000|2021-09-06 11:33:30|266.2|266.1|266.1|266|266.2|266.1|266.1|266|9826
1630928100000|2021-09-06 11:35:00|266.2|266.1|266.1|266|266.2|266.1|266.1|266|13841
1630928190000|2021-09-06 11:36:30|266|265.9|265.9|265.8|266|265.9|265.9|265.8|36668
1630928240000|2021-09-06 11:37:20|266|265.9|266|265.9|266|265.9|266|265.9|5486
1630928350000|2021-09-06 11:39:10|||||||||721
1630928360000|2021-09-06 11:39:20|265.9|265.8|266|265.8|266|265.9|265.9|265.8|21204
1630928370000|2021-09-06 11:39:30|265.9|265.9|265.9|265.8|265.9|265.9|265.9|265.8|7744
1630928390000|2021-09-06 11:39:50|||||||||2250
1630928400000|2021-09-06 11:40:00|266|265.9|266|265.9|266|265.9|266|265.9|3776
1630928480000|2021-09-06 11:41:20|||||||||1471
1630928520000|2021-09-06 11:42:00|||||||||703
1630928610000|2021-09-06 11:43:30|266.1|266|266.1|266|266.1|266|266.1|265.9|4595
1630928670000|2021-09-06 11:44:30|||||||||734
1630928680000|2021-09-06 11:44:40|266|265.9|266|265.9|266.1|265.9|266|265.9|6348
1630928850000|2021-09-06 11:47:30|||||||||816
1630928970000|2021-09-06 11:49:30|||||||||801
1630929000000|2021-09-06 11:50:00|||||||||100
1630929010000|2021-09-06 11:50:10|266.1|266|266.1|266|266.1|266|266.1|266|4005
1630929020000|2021-09-06 11:50:20|266|265.9|266|265.9|266.1|265.9|266|265.9|944
1630929030000|2021-09-06 11:50:30|||||||||500
1630929130000|2021-09-06 11:52:10|||||||||831
1630929140000|2021-09-06 11:52:20|266.1|266|266.1|266|266.1|266|266.1|266|6245
1630929170000|2021-09-06 11:52:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266|6938
1630929200000|2021-09-06 11:53:20|||||||||120
1630929240000|2021-09-06 11:54:00|266.1|266|266.1|266|266.1|266|266.1|266|27029
1630929260000|2021-09-06 11:54:20|||||||||1000
1630929300000|2021-09-06 11:55:00|||||||||65
1630929320000|2021-09-06 11:55:20|||||||||704
1630929400000|2021-09-06 11:56:40|||||||||60
1630929410000|2021-09-06 11:56:50|||||||||375
1630929440000|2021-09-06 11:57:20|||||||||755
1630929480000|2021-09-06 11:58:00|||||||||15169
1630929510000|2021-09-06 11:58:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|2439
1630929590000|2021-09-06 11:59:50|266.1|266|266.2|266.1|266.3|266.2|266.1|266|37347
1630929600000|2021-09-06 12:00:00|266.1|266|266.2|266.1|266.2|266.1|266.1|266|10968
1630929610000|2021-09-06 12:00:10||266||266||266||266|0
1630929620000|2021-09-06 12:00:20||266.1||266||266.1||266|0
1630929650000|2021-09-06 12:00:50||266.1||266.1||266.1||266.1|0
1630929670000|2021-09-06 12:01:10|||||||||40
1630929710000|2021-09-06 12:01:50|266.1|266|266.1|266|266.1|266|266.1|266|3163
1630929750000|2021-09-06 12:02:30|266.2||266.1||266.2||266.1||9435
1630929760000|2021-09-06 12:02:40|266|265.9|266.1|266|266.1|266|266|265.9|32036
1630929800000|2021-09-06 12:03:20|||||||||95
1630929930000|2021-09-06 12:05:30|||||||||5234
1630929960000|2021-09-06 12:06:00|||||||||1490
1630930050000|2021-09-06 12:07:30|266|265.9|265.9|265.8|266|265.9|265.9|265.8|43893
1630930070000|2021-09-06 12:07:50|||||||||8259
1630930100000|2021-09-06 12:08:20|||||||||104
1630930150000|2021-09-06 12:09:10|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|19243
1630930160000|2021-09-06 12:09:20|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|58682
1630930190000|2021-09-06 12:09:50|||||||||1019
1630930260000|2021-09-06 12:11:00|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|12494
1630930300000|2021-09-06 12:11:40|||||||||10000
1630930310000|2021-09-06 12:11:50|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|12581
1630930320000|2021-09-06 12:12:00|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|10155
1630930420000|2021-09-06 12:13:40|265.6|265.4|265.6|265.5|265.6|265.5|265.5|265.4|43756
1630930440000|2021-09-06 12:14:00|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|6640
1630930460000|2021-09-06 12:14:20|||||||||996
1630930470000|2021-09-06 12:14:30|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|17988
1630930490000|2021-09-06 12:14:50||265.3||265.4||265.4||265.3|18094
1630930610000|2021-09-06 12:16:50|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|27653
1630930640000|2021-09-06 12:17:20|||||||||1
1630930650000|2021-09-06 12:17:30|||||||||791
1630930740000|2021-09-06 12:19:00|||||||||3985
1630930750000|2021-09-06 12:19:10|||||||||745
1630930760000|2021-09-06 12:19:20|||||||||4711
1630930770000|2021-09-06 12:19:30||265.3||265.3||265.3||265.3|0
1630930790000|2021-09-06 12:19:50||265.4||265.3||265.4||265.3|0
1630930820000|2021-09-06 12:20:20||265.4||265.4||265.4||265.4|0
1630930840000|2021-09-06 12:20:40|265.6||265.5||265.6||265.5||6883
1630930850000|2021-09-06 12:20:50||265.3||265.4||265.4||265.3|10118
1630930950000|2021-09-06 12:22:30|||||||||400
1630930960000|2021-09-06 12:22:40|||||||||836
1630930990000|2021-09-06 12:23:10|265.4|265.3|265.3|265.1|265.4|265.4|265.3|265.1|54993
1630931000000|2021-09-06 12:23:20|265.2|265|265.2|265.1|265.3|265.1|265.1|265|33338
1630931010000|2021-09-06 12:23:30|||||||||2017
1630931030000|2021-09-06 12:23:50||265||265.1||265.1||265|11209
1630931040000|2021-09-06 12:24:00|||||||||86
1630931100000|2021-09-06 12:25:00|265.3|265.2|265.3|265.1|265.3|265.2|265.3|265.1|44193
1630931120000|2021-09-06 12:25:20|265.2|265|265.2|265|265.2|265|265.2|265|5936
1630931150000|2021-09-06 12:25:50|265.1|265.1|265.2|265.1|265.2|265.1|265.1|265.1|6481
1630931180000|2021-09-06 12:26:20|265.1|265|265.1|265|265.1|265|265.1|265|18271
1630931290000|2021-09-06 12:28:10|265.2|265.1|265.1|265|265.2|265.1|265.1|265|21290
1630931320000|2021-09-06 12:28:40|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|27298
1630931350000|2021-09-06 12:29:10|265.1|265|265.1|265|265.1|265|265.1|265|15100
1630931440000|2021-09-06 12:30:40|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|15069
1630931450000|2021-09-06 12:30:50|||||||||1250
1630931480000|2021-09-06 12:31:20|||||||||11053
1630931500000|2021-09-06 12:31:40|||||||||8652
1630931530000|2021-09-06 12:32:10|||||||||1250
1630931570000|2021-09-06 12:32:50|||||||||1000
1630931620000|2021-09-06 12:33:40|||||||||725
1630931740000|2021-09-06 12:35:40|||||||||858
1630931800000|2021-09-06 12:36:40|||||||||835
1630931830000|2021-09-06 12:37:10|||||||||28332
1630931840000|2021-09-06 12:37:20|265.1|265|265.1|265|265.1|265|265.1|265|8321
1630931870000|2021-09-06 12:37:50|||||||||3792
1630931910000|2021-09-06 12:38:30|265|264.9|265|264.9|265.1|265|264.8|264.7|258355
1630931920000|2021-09-06 12:38:40|265.1|265|265|264.9|265.1|265|265|264.9|20573
1630931930000|2021-09-06 12:38:50|||||||||14096
1630931940000|2021-09-06 12:39:00|265.1|265|265.1|264.9|265.1|265|265.1|264.9|22293
1630931950000|2021-09-06 12:39:10|265|265|265.1|265|265.1|265|265|265|1950
1630932000000|2021-09-06 12:40:00|265.2|265.1|265.1|265|265.2|265.1|265.1|265|45017
1630932010000|2021-09-06 12:40:10|||||||||2427
1630932040000|2021-09-06 12:40:40|265|264.9|265|264.9|265|264.9|265|264.9|1373
1630932090000|2021-09-06 12:41:30|||||||||762
1630932210000|2021-09-06 12:43:30|||||||||775
1630932250000|2021-09-06 12:44:10|265.1|265|265|264.9|265.1|265|265|264.9|26035
1630932300000|2021-09-06 12:45:00|265.1|265|265.1|265|265.1|265|265|264.9|12681
1630932360000|2021-09-06 12:46:00|||||||||470
1630932430000|2021-09-06 12:47:10|||||||||806
1630932490000|2021-09-06 12:48:10|||||||||728
1630932600000|2021-09-06 12:50:00|265|264.9|265.1|265|265.1|265|265|264.9|50883
1630932620000|2021-09-06 12:50:20|265|264.9|265|264.9|265|264.9|265|264.9|6670
1630932640000|2021-09-06 12:50:40|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|19113
1630932650000|2021-09-06 12:50:50|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|30563
1630932660000|2021-09-06 12:51:00|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|27618
1630932680000|2021-09-06 12:51:20|||||||||1734
1630932700000|2021-09-06 12:51:40|||||||||2123
1630932730000|2021-09-06 12:52:10|||||||||1902
1630932760000|2021-09-06 12:52:40|||||||||1840
1630932770000|2021-09-06 12:52:50|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.1|48992
1630932780000|2021-09-06 12:53:00|264.4|264.3|264.4|264.3|264.4|264.3|264.3|264.3|19494
1630932790000|2021-09-06 12:53:10|||||||||10000
1630932870000|2021-09-06 12:54:30|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|20190
1630932900000|2021-09-06 12:55:00|264.6|264.5|264.5|264.4|264.7|264.6|264.5|264.4|49477
1630932920000|2021-09-06 12:55:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|182
1630932940000|2021-09-06 12:55:40|||||||||4253
1630932950000|2021-09-06 12:55:50|264.5|264.4|264.6|264.4|264.6|264.4|264.5|264.4|618
1630933010000|2021-09-06 12:56:50||264.5||264.5||264.5||264.5|0
1630933060000|2021-09-06 12:57:40|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|16524
1630933070000|2021-09-06 12:57:50|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|4828
1630933100000|2021-09-06 12:58:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.2|8744
1630933160000|2021-09-06 12:59:20||264.1||264.2||264.2||264.1|27309
1630933170000|2021-09-06 12:59:30|||||||||1753
1630933180000|2021-09-06 12:59:40|||||||||10000
1630933220000|2021-09-06 13:00:20|264.4||264.3||264.4||264.3||26325
1630933230000|2021-09-06 13:00:30|||||||||2478
1630933250000|2021-09-06 13:00:50|||||||||1662
1630933270000|2021-09-06 13:01:10|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|5134
1630933280000|2021-09-06 13:01:20|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|11648
1630933300000|2021-09-06 13:01:40|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|11574
1630933320000|2021-09-06 13:02:00|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|9601
1630933330000|2021-09-06 13:02:10||264.4||264.4||264.4||264.4|0
1630933340000|2021-09-06 13:02:20||264.3||264.3||264.3||264.3|0
1630933360000|2021-09-06 13:02:40||264.4||264.4||264.4||264.4|0
1630933370000|2021-09-06 13:02:50|||||||||8900
1630933400000|2021-09-06 13:03:20|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|12251
1630933410000|2021-09-06 13:03:30|264.4|264.4|264.5|264.4|264.5|264.4|264.4|264.4|1315
1630933420000|2021-09-06 13:03:40|||||||||704
1630933530000|2021-09-06 13:05:30|264.6||264.5||264.6||264.5||11186
1630933540000|2021-09-06 13:05:40|264.4|264.3|264.5|264.3|264.5|264.3|264.4|264.3|13536
1630933550000|2021-09-06 13:05:50||264.4||264.4||264.4||264.4|0
1630933560000|2021-09-06 13:06:00|264.6|264.5|264.7|264.6|264.7|264.6|264.6|264.5|23692
1630933570000|2021-09-06 13:06:10|264.8||264.8||264.8||264.8||4237
1630933580000|2021-09-06 13:06:20|264.7||264.8||264.8||264.7||3000
1630933600000|2021-09-06 13:06:40||264.7||264.7||264.7||264.7|0
1630933650000|2021-09-06 13:07:30|264.9|264.8|264.7|264.6|264.9|264.8|264.7|264.5|34050
1630933660000|2021-09-06 13:07:40|264.8||264.7||264.8||264.7||0
1630933710000|2021-09-06 13:08:30|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|4006
1630933740000|2021-09-06 13:09:00|||||||||6392
1630933780000|2021-09-06 13:09:40|||||||||9623
1630933890000|2021-09-06 13:11:30|||||||||818
1630933960000|2021-09-06 13:12:40|||||||||6906
1630933980000|2021-09-06 13:13:00|264.7|264.6|264.7|264.6|264.7|264.6|264.7|264.6|20963
1630934000000|2021-09-06 13:13:20|264.6|264.5|264.7|264.5|264.7|264.5|264.6|264.5|4273
1630934010000|2021-09-06 13:13:30||264.6||264.6||264.6||264.6|0
1630934080000|2021-09-06 13:14:40|||||||||790
1630934110000|2021-09-06 13:15:10|264.6|264.5|264.7|264.5|264.7|264.5|264.6|264.5|4703
1630934120000|2021-09-06 13:15:20|264.6||264.6||264.6||264.6||0
1630934150000|2021-09-06 13:15:50|||||||||24
1630934200000|2021-09-06 13:16:40|||||||||813
1630934250000|2021-09-06 13:17:30|264.7|264.6|264.7|264.5|264.7|264.6|264.7|264.5|7122
1630934260000|2021-09-06 13:17:40||264.6||264.6||264.6||264.6|0
1630934270000|2021-09-06 13:17:50|||||||||1000
1630934370000|2021-09-06 13:19:30|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|18381
1630934390000|2021-09-06 13:19:50|264.5|264.4|264.5|264.4|264.5|264.4|264.5|264.4|62555
1630934400000|2021-09-06 13:20:00|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|3694
1630934410000|2021-09-06 13:20:10|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.2|3316
1630934450000|2021-09-06 13:20:50||264.3||264.3||264.3||264.3|0
1630934460000|2021-09-06 13:21:00|264.5||264.5||264.5||264.4||10670
1630934570000|2021-09-06 13:22:50|264.4|264.4|264.5|264.3|264.5|264.4|264.4|264.3|18835
1630934580000|2021-09-06 13:23:00|264.4||264.4||264.4||264.4||0
1630934590000|2021-09-06 13:23:10|264.3|264.2|264.3|264.2|264.4|264.3|264.3|264.2|10851
1630934600000|2021-09-06 13:23:20||264.1||264.2||264.2||264.1|14222
1630934620000|2021-09-06 13:23:40|||||||||3136
1630934630000|2021-09-06 13:23:50|||||||||7549
1630934700000|2021-09-06 13:25:00||264.1||264.2||264.2||264.1|34316
1630934720000|2021-09-06 13:25:20|264.2|264.1|264.2|264.1|264.3|264.2|264.2|264|71129
1630934730000|2021-09-06 13:25:30|264.1|264|263.9|263.8|264.1|264.1|263.8|263.7|246375
1630934740000|2021-09-06 13:25:40|264|263.9|264|263.9|264|263.9|263.9|263.8|12228
1630934750000|2021-09-06 13:25:50|263.9|263.8|263.9|263.8|264|263.8|263.9|263.8|8862
1630934760000|2021-09-06 13:26:00|264||264||264||264||2500
1630934770000|2021-09-06 13:26:10|263.9||264||264||263.9||1444
1630934810000|2021-09-06 13:26:50||263.9||263.9||263.9||263.9|1784
1630934820000|2021-09-06 13:27:00|||||||||7000
1630934830000|2021-09-06 13:27:10|264.1|264|264|263.9|264.1|264|264|263.9|48575
1630934840000|2021-09-06 13:27:20|263.9|263.8|263.7|263.6|263.9|263.8|263.7|263.6|74728
1630934850000|2021-09-06 13:27:30|||||||||2377
1630934870000|2021-09-06 13:27:50|263.6|263.5|263.7|263.5|263.7|263.5|263.6|263.5|6358
1630934880000|2021-09-06 13:28:00||263.6||263.6||263.6||263.6|728
1630934910000|2021-09-06 13:28:30|263.8|263.5|263.6|263.5|263.8|263.6|263.6|263.5|85350
1630934920000|2021-09-06 13:28:40|263.7||263.7||263.7||263.7||0
1630934930000|2021-09-06 13:28:50||263.6||263.6||263.6||263.6|0
1630934940000|2021-09-06 13:29:00|263.8|263.7|264|263.8|264|263.9|263.8|263.7|37984
1630934950000|2021-09-06 13:29:10||263.9||263.9||263.9||263.9|0
1630934960000|2021-09-06 13:29:20|263.9|263.8|264|263.8|264|263.9|263.9|263.8|6456
1630934970000|2021-09-06 13:29:30|263.9|263.9|263.9|263.8|263.9|263.9|263.9|263.8|2500
1630935000000|2021-09-06 13:30:00|264||264||264||264||0
1630935010000|2021-09-06 13:30:10||263.9||263.9||263.9||263.9|2128
1630935050000|2021-09-06 13:30:50|||||||||1500
1630935060000|2021-09-06 13:31:00|264.1|264|264.1|264|264.1|264|264|263.9|49872
1630935080000|2021-09-06 13:31:20|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|13743
1630935100000|2021-09-06 13:31:40|264.3|264.2|264.2|264.1|264.3|264.2|264.2|264.1|25146
1630935130000|2021-09-06 13:32:10|264.1|264|264.1|264|264.1|264|264.1|264|28045
1630935140000|2021-09-06 13:32:20|264|263.9|264|263.9|264|263.9|264|263.9|814
1630935160000|2021-09-06 13:32:40|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|20966
1630935170000|2021-09-06 13:32:50|264|263.9|263.9|263.8|264|263.9|263.9|263.8|4487
1630935200000|2021-09-06 13:33:20|264|263.9|264|263.9|264|263.9|264|263.9|5785
1630935220000|2021-09-06 13:33:40|||||||||1002
1630935230000|2021-09-06 13:33:50|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|8614
1630935280000|2021-09-06 13:34:40|263.8|263.7|263.9|263.7|263.9|263.8|263.8|263.7|23944
1630935290000|2021-09-06 13:34:50|263.8||263.8||263.8||263.8||0
1630935310000|2021-09-06 13:35:10|||||||||717
1630935330000|2021-09-06 13:35:30|||||||||18000
1630935360000|2021-09-06 13:36:00|263.7|263.6|263.3|263.2|263.8|263.7|263.3|263.2|81208
1630935370000|2021-09-06 13:36:10|263.4|263.1|263.4|263.2|263.4|263.2|263.4|263.1|2390
1630935390000|2021-09-06 13:36:30|263.3|263.1|263.2|263.1|263.3|263.1|263.2|263.1|14929
1630935400000|2021-09-06 13:36:40|263.3||263.2||263.3||263.2||8007
1630935410000|2021-09-06 13:36:50|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|20533
1630935430000|2021-09-06 13:37:10|263.2||263.2||263.2||263.2||23389
1630935440000|2021-09-06 13:37:20|||||||||2847
1630935450000|2021-09-06 13:37:30||263||263.1||263.1||263|8115
1630935460000|2021-09-06 13:37:40|||||||||10
1630935470000|2021-09-06 13:37:50||263||263.1||263.1||263|9810
1630935490000|2021-09-06 13:38:10|||||||||20
1630935540000|2021-09-06 13:39:00|263.3|263|262.9|262.8|263.3|263.1|262.9|262.8|169319
1630935550000|2021-09-06 13:39:10|263|262.9|263|262.9|263|262.9|263|262.9|9412
1630935560000|2021-09-06 13:39:20||262.8||262.8||262.8||262.8|1096
1630935570000|2021-09-06 13:39:30|262.9||262.9||262.9||262.9||600
1630935580000|2021-09-06 13:39:40||262.7||262.8||262.8||262.7|12738
1630935590000|2021-09-06 13:39:50|||||||||3020
1630935610000|2021-09-06 13:40:10|||||||||20
1630935660000|2021-09-06 13:41:00|||||||||773
1630935680000|2021-09-06 13:41:20|263|262.9|262.9|262.8|263|262.9|262.9|262.8|38907
1630935720000|2021-09-06 13:42:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|14655
1630935730000|2021-09-06 13:42:10|||||||||700
1630935740000|2021-09-06 13:42:20|||||||||1030
1630935750000|2021-09-06 13:42:30|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|19965
1630935760000|2021-09-06 13:42:40|||||||||20
1630935770000|2021-09-06 13:42:50|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|11696
1630935780000|2021-09-06 13:43:00|||||||||5471
1630935800000|2021-09-06 13:43:20|||||||||158
1630935810000|2021-09-06 13:43:30|||||||||4150
1630935820000|2021-09-06 13:43:40|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.4|16166
1630935830000|2021-09-06 13:43:50|262.5||262.5||262.6||262.5||7974
1630935840000|2021-09-06 13:44:00|262.6||262.6||262.6||262.5||3859
1630935850000|2021-09-06 13:44:10|262.5||262.5||262.5||262.5||0
1630935900000|2021-09-06 13:45:00|||||||||1600
1630935960000|2021-09-06 13:46:00|262.6|262.5|262.6|262.5|262.6|262.5|262.5|262.4|20781
1630936010000|2021-09-06 13:46:50|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|66202
1630936020000|2021-09-06 13:47:00|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|28128
1630936030000|2021-09-06 13:47:10|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|7776
1630936040000|2021-09-06 13:47:20|263|262.9|263|262.9|263|262.9|263|262.8|60010
1630936090000|2021-09-06 13:48:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|25125
1630936110000|2021-09-06 13:48:30|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|9702
1630936130000|2021-09-06 13:48:50|263|262.9|263|262.9|263|262.9|262.9|262.9|4719
1630936140000|2021-09-06 13:49:00|262.9|262.8|263|262.9|263|262.9|262.9|262.8|5733
1630936170000|2021-09-06 13:49:30|||||||||1426
1630936220000|2021-09-06 13:50:20|262.9|262.8|263|262.9|263|262.9|262.9|262.8|14536
1630936240000|2021-09-06 13:50:40|||||||||1000
1630936260000|2021-09-06 13:51:00|263.1|263|263|262.9|263.1|263|263|262.9|24557
1630936270000|2021-09-06 13:51:10|263.1||263||263.1||263||0
1630936280000|2021-09-06 13:51:20|262.9|262.8|263.1|262.9|263.1|262.9|262.9|262.8|47699
1630936290000|2021-09-06 13:51:30|263||263||263||263||2493
1630936310000|2021-09-06 13:51:50|||||||||10000
1630936320000|2021-09-06 13:52:00||262.8||262.9||262.9||262.8|5259
1630936330000|2021-09-06 13:52:10|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|19250
1630936340000|2021-09-06 13:52:20|263||262.9||263||262.9||4000
1630936350000|2021-09-06 13:52:30|263|262.9|262.9|262.8|263|262.9|262.9|262.8|3160
1630936370000|2021-09-06 13:52:50|263|262.9|263|262.9|263|262.9|263|262.9|20000
1630936380000|2021-09-06 13:53:00|263.1|263|263|262.9|263.1|263|263|262.9|11636
1630936390000|2021-09-06 13:53:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|5027
1630936420000|2021-09-06 13:53:40|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|5493
1630936430000|2021-09-06 13:53:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3266
1630936440000|2021-09-06 13:54:00|||||||||1410
1630936460000|2021-09-06 13:54:20|263.1|262.9|263.2|263|263.2|263|263|262.9|47627
1630936470000|2021-09-06 13:54:30|263.1||263.1||263.1||263.1||12171
1630936500000|2021-09-06 13:55:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263|22558
1630936580000|2021-09-06 13:56:20||263||263.1||263.1||263|21634
1630936590000|2021-09-06 13:56:30|||||||||2570
1630936600000|2021-09-06 13:56:40|||||||||2435
1630936630000|2021-09-06 13:57:10|263.1|263|263.1|263|263.1|263|263.1|263|4193
1630936660000|2021-09-06 13:57:40||262.9||263||263||262.9|104124
1630936670000|2021-09-06 13:57:50||262.9||263||263||262.9|10025
1630936700000|2021-09-06 13:58:20||262.9||263||263||262.9|31192
1630936720000|2021-09-06 13:58:40|||||||||14478
1630936750000|2021-09-06 13:59:10||262.9||263||263||262.9|15546
1630936760000|2021-09-06 13:59:20||262.9||263||263||262.9|6766
1630936780000|2021-09-06 13:59:40|||||||||14482
1630936790000|2021-09-06 13:59:50|263|262.9|262.8|262.7|263|262.9|262.7|262.6|28042
1630936810000|2021-09-06 14:00:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|7782
1630936820000|2021-09-06 14:00:20|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|11875
1630936830000|2021-09-06 14:00:30|||||||||1075
1630936860000|2021-09-06 14:01:00|||||||||6346
1630936870000|2021-09-06 14:01:10|||||||||260
1630936940000|2021-09-06 14:02:20|||||||||6398
1630936960000|2021-09-06 14:02:40|||||||||3185
1630937000000|2021-09-06 14:03:20|||||||||2000
1630937010000|2021-09-06 14:03:30|||||||||5493
1630937030000|2021-09-06 14:03:50|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|8903
1630937040000|2021-09-06 14:04:00|262.6|262.5|262.5|262.4|262.6|262.6|262.5|262.4|58895
1630937050000|2021-09-06 14:04:10|||||||||8675
1630937060000|2021-09-06 14:04:20|||||||||2500
1630937070000|2021-09-06 14:04:30|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|96219
1630937080000|2021-09-06 14:04:40|||||||||10886
1630937090000|2021-09-06 14:04:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|6922
1630937100000|2021-09-06 14:05:00|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|12917
1630937110000|2021-09-06 14:05:10|262.2||262.3||262.3||262.2||2762
1630937120000|2021-09-06 14:05:20|262.2||262.2||262.3||262.2||0
1630937140000|2021-09-06 14:05:40|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|18071
1630937150000|2021-09-06 14:05:50|262.2|262.2|262.2|262.1|262.3|262.2|262.2|262.1|74916
1630937160000|2021-09-06 14:06:00|262.3|262.2|262.4|262.2|262.4|262.3|262.3|262.1|48913
1630937180000|2021-09-06 14:06:20|262.3|262.3|262.3|262.2|262.4|262.3|262.3|262.2|30191
1630937250000|2021-09-06 14:07:30|||||||||4371
1630937260000|2021-09-06 14:07:40|||||||||826
1630937280000|2021-09-06 14:08:00|||||||||8343
1630937290000|2021-09-06 14:08:10|||||||||9552
1630937330000|2021-09-06 14:08:50|||||||||15000
1630937340000|2021-09-06 14:09:00|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.2|9941
1630937390000|2021-09-06 14:09:50|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|15592
1630937400000|2021-09-06 14:10:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|38896
1630937410000|2021-09-06 14:10:10|262.4||262.3||262.4||262.3||2730
1630937450000|2021-09-06 14:10:50||262.1||262.2||262.2||262.1|15635
1630937490000|2021-09-06 14:11:30|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|18047
1630937500000|2021-09-06 14:11:40|262.3|262.3|262.5|262.4|262.5|262.4|262.3|262.3|32933
1630937510000|2021-09-06 14:11:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|6771
1630937530000|2021-09-06 14:12:10|262.5||262.4||262.5||262.4||12011
1630937580000|2021-09-06 14:13:00|||||||||7483
1630937590000|2021-09-06 14:13:10|||||||||9542
1630937610000|2021-09-06 14:13:30|262.3|262.2|262.2|262.1|262.4|262.2|262.2|262.1|35795
1630937630000|2021-09-06 14:13:50|||||||||2665
1630937640000|2021-09-06 14:14:00|||||||||3912
1630937660000|2021-09-06 14:14:20|||||||||2408
1630937670000|2021-09-06 14:14:30|||||||||2667
1630937690000|2021-09-06 14:14:50|||||||||3767
1630937700000|2021-09-06 14:15:00|262.3||262.2||262.3||262.2||27906
1630937710000|2021-09-06 14:15:10|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|17836
1630937720000|2021-09-06 14:15:20|262.1|262|262.1|262|262.2|262|262.1|262|11751
1630937750000|2021-09-06 14:15:50|262|261.9|261.8|261.6|262|261.9|261.8|261.6|109289
1630937760000|2021-09-06 14:16:00||261.7||261.7||261.7||261.7|0
1630937790000|2021-09-06 14:16:30|||||||||2500
1630937800000|2021-09-06 14:16:40|261.9|261.8|262.1|262|262.1|262|261.9|261.8|15467
1630937810000|2021-09-06 14:16:50|262|261.9|262|261.9|262|261.9|261.9|261.8|8619
1630937850000|2021-09-06 14:17:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|9153
1630937860000|2021-09-06 14:17:40|||||||||1310
1630937870000|2021-09-06 14:17:50|262|261.9|262|261.9|262|261.9|262|261.9|14279
1630937900000|2021-09-06 14:18:20|262.1|262|262|261.9|262.1|262|262|261.9|25154
1630937910000|2021-09-06 14:18:30|||||||||1000
1630937940000|2021-09-06 14:19:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|10684
1630937990000|2021-09-06 14:19:50|||||||||810
1630938000000|2021-09-06 14:20:00|262|261.9|262|261.9|262|261.9|262|261.8|5015
1630938010000|2021-09-06 14:20:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|8476
1630938020000|2021-09-06 14:20:20|||||||||112
1630938030000|2021-09-06 14:20:30|||||||||900
1630938060000|2021-09-06 14:21:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|8104
1630938070000|2021-09-06 14:21:10||261.6||261.7||261.7||261.6|5220
1630938080000|2021-09-06 14:21:20|||||||||1024
1630938100000|2021-09-06 14:21:40|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|29253
1630938110000|2021-09-06 14:21:50|261.8||261.8||261.9||261.8||9827
1630938140000|2021-09-06 14:22:20|261.9|261.8|262|261.8|262|261.9|261.9|261.8|10248
1630938150000|2021-09-06 14:22:30|261.9||261.9||261.9||261.9||0
1630938250000|2021-09-06 14:24:10|262|261.9|262.1|261.9|262.1|261.9|262|261.9|15460
1630938260000|2021-09-06 14:24:20||262||262||262||262|0
1630938320000|2021-09-06 14:25:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|6607
1630938330000|2021-09-06 14:25:30|||||||||4160
1630938340000|2021-09-06 14:25:40|262.3|262.2|262.2|262.1|262.4|262.3|262.2|262.1|37036
1630938350000|2021-09-06 14:25:50|262.3|262.2|262.3|262.1|262.3|262.2|262.2|262.1|17120
1630938360000|2021-09-06 14:26:00||262.2||262.2||262.2||262.2|0
1630938390000|2021-09-06 14:26:30|||||||||5000
1630938440000|2021-09-06 14:27:20|||||||||3500
1630938460000|2021-09-06 14:27:40|||||||||1804
1630938470000|2021-09-06 14:27:50|262.4||262.3||262.4||262.3||10666
1630938480000|2021-09-06 14:28:00|||||||||4
1630938490000|2021-09-06 14:28:10|||||||||3386
1630938500000|2021-09-06 14:28:20|||||||||2
1630938510000|2021-09-06 14:28:30|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|3274
1630938520000|2021-09-06 14:28:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|542
1630938570000|2021-09-06 14:29:30|||||||||1945
1630938590000|2021-09-06 14:29:50|||||||||6564
1630938600000|2021-09-06 14:30:00|||||||||31108
1630938610000|2021-09-06 14:30:10|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|36644
1630938620000|2021-09-06 14:30:20|262.7|262.6|262.8|262.7|262.8|262.7|262.6|262.5|27585
1630938630000|2021-09-06 14:30:30||262.6||262.7||262.7||262.6|0
1630938670000|2021-09-06 14:31:10|262.9|262.8|263.2|263.1|263.2|263.1|262.9|262.8|29334
1630938680000|2021-09-06 14:31:20|263.1|263|263.1|262.9|263.1|263|263.1|262.9|15582
1630938700000|2021-09-06 14:31:40||263||263||263||263|0
1630938780000|2021-09-06 14:33:00|263|262.9|262.9|262.7|263|262.9|262.9|262.7|11789
1630938790000|2021-09-06 14:33:10|262.8|262.8|262.9|262.8|262.9|262.8|262.8|262.8|755
1630938820000|2021-09-06 14:33:40|||||||||158
1630938830000|2021-09-06 14:33:50|263|262.9|262.9|262.8|263|262.9|262.9|262.8|11393
1630938840000|2021-09-06 14:34:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|7448
1630938850000|2021-09-06 14:34:10|262.9||262.9||262.9||262.9||0
1630938900000|2021-09-06 14:35:00|263|262.8|263.1|263|263.1|263|262.9|262.8|21017
1630938910000|2021-09-06 14:35:10|263|262.9|263|262.9|263|262.9|263|262.9|5265
1630938920000|2021-09-06 14:35:20|||||||||2000
1630938960000|2021-09-06 14:36:00|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|5290
1630938970000|2021-09-06 14:36:10||262.7||262.8||262.8||262.7|12891
1630938990000|2021-09-06 14:36:30|||||||||17500
1630939020000|2021-09-06 14:37:00||262.7||262.7||262.7||262.7|9064
1630939030000|2021-09-06 14:37:10||262.8||262.8||262.8||262.8|3900
1630939040000|2021-09-06 14:37:20||262.7||262.7||262.7||262.7|0
1630939080000|2021-09-06 14:38:00|263|262.8|263|262.9|263|262.9|263|262.8|9114
1630939090000|2021-09-06 14:38:10||262.8||262.9||262.9||262.8|0
1630939100000|2021-09-06 14:38:20||262.8||262.9||262.9||262.8|0
1630939110000|2021-09-06 14:38:30|||||||||17000
1630939140000|2021-09-06 14:39:00|263.1|263|263.1|262.9|263.1|263|263|262.9|21421
1630939150000|2021-09-06 14:39:10|263|262.8|262.8|262.7|263|262.8|262.8|262.7|14580
1630939180000|2021-09-06 14:39:40||262.6||262.7||262.7||262.6|10010
1630939190000|2021-09-06 14:39:50|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|0
1630939200000|2021-09-06 14:40:00|262.7|262.7|262.8|262.6|262.8|262.7|262.7|262.6|11234
1630939230000|2021-09-06 14:40:30||262.7||262.7||262.7||262.7|0
1630939270000|2021-09-06 14:41:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|7808
1630939300000|2021-09-06 14:41:40|||||||||973
1630939320000|2021-09-06 14:42:00|||||||||862
1630939330000|2021-09-06 14:42:10|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|21221
1630939340000|2021-09-06 14:42:20|262.6|262.5|262.6|262.5|262.6|262.6|262.6|262.5|8670
1630939350000|2021-09-06 14:42:30|||||||||1300
1630939440000|2021-09-06 14:44:00|262.5|262.4|262.3|262.2|262.5|262.4|262.3|262.2|59807
1630939450000|2021-09-06 14:44:10|262.2|262.1|262.4|262.3|262.4|262.3|262.2|262.1|31951
1630939470000|2021-09-06 14:44:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|500
1630939480000|2021-09-06 14:44:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262|21733
1630939490000|2021-09-06 14:44:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|8904
1630939500000|2021-09-06 14:45:00|||||||||3031
1630939540000|2021-09-06 14:45:40|||||||||19062
1630939550000|2021-09-06 14:45:50|||||||||1500
1630939590000|2021-09-06 14:46:30|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|19042
1630939610000|2021-09-06 14:46:50|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|13964
1630939620000|2021-09-06 14:47:00||262.2||262.1||262.2||262.1|6000
1630939640000|2021-09-06 14:47:20|262.4|262.2|262.4|262.2|262.5|262.3|262.3|262.2|46642
1630939650000|2021-09-06 14:47:30|262.3|262.3|262.3|262.2|262.3|262.3|262.3|262.2|2797
1630939670000|2021-09-06 14:47:50|262.4||262.4||262.4||262.4||3619
1630939690000|2021-09-06 14:48:10||262.3||262.3||262.3||262.3|10721
1630939710000|2021-09-06 14:48:30|||||||||744
1630939760000|2021-09-06 14:49:20|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|15341
1630939770000|2021-09-06 14:49:30|262.3|262.3|262.4|262.2|262.4|262.3|262.3|262.2|3999
1630939790000|2021-09-06 14:49:50|||||||||500
1630939800000|2021-09-06 14:50:00|262.3|262.3|262.3|262.2|262.4|262.3|262.3|262.2|17269
1630939830000|2021-09-06 14:50:30|262.4||262.3||262.4||262.3||27274
1630939840000|2021-09-06 14:50:40|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|6100
1630939850000|2021-09-06 14:50:50||262.1||262.1||262.1||262.1|21425
1630939860000|2021-09-06 14:51:00|262.2|262|262.1|262|262.2|262|262.1|261.9|97591
1630939870000|2021-09-06 14:51:10|262|261.9|262.1|262|262.1|262|262|261.9|19190
1630939880000|2021-09-06 14:51:20|||||||||2747
1630939890000|2021-09-06 14:51:30|||||||||1000
1630939910000|2021-09-06 14:51:50|262|261.9|262|261.9|262|261.9|262|261.9|32463
1630939920000|2021-09-06 14:52:00|||||||||803
1630939930000|2021-09-06 14:52:10|262.1|262|262.1|261.9|262.1|262|262.1|261.9|21629
1630939940000|2021-09-06 14:52:20||262||261.9||262||261.9|9336
1630939950000|2021-09-06 14:52:30|262|262|262.1|261.9|262.1|262|262|261.9|7000
1630939960000|2021-09-06 14:52:40|262|262|262|261.9|262|262|262|261.9|123
1630939970000|2021-09-06 14:52:50|262.1|262|262.1|261.9|262.1|262|262.1|261.9|8859
1630939980000|2021-09-06 14:53:00|262|262|261.9|261.8|262.1|262|261.7|261.5|292888
1630939990000|2021-09-06 14:53:10|||||||||500
1630940000000|2021-09-06 14:53:20|||||||||110
1630940040000|2021-09-06 14:54:00|||||||||3385
1630940050000|2021-09-06 14:54:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|6019
1630940060000|2021-09-06 14:54:20|261.9||261.9||261.9||261.9||511
1630940080000|2021-09-06 14:54:40|261.8||261.8||261.8||261.8||0
1630940100000|2021-09-06 14:55:00|261.9||261.8||261.9||261.8||42713
1630940110000|2021-09-06 14:55:10|||||||||5292
1630940140000|2021-09-06 14:55:40|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|17928
1630940160000|2021-09-06 14:56:00|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.6|26467
1630940170000|2021-09-06 14:56:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|5454
1630940200000|2021-09-06 14:56:40|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|7621
1630940210000|2021-09-06 14:56:50|||||||||2200
1630940220000|2021-09-06 14:57:00|||||||||692
1630940260000|2021-09-06 14:57:40|||||||||1462
1630940280000|2021-09-06 14:58:00|||||||||859
1630940290000|2021-09-06 14:58:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|5492
1630940300000|2021-09-06 14:58:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1093
1630940320000|2021-09-06 14:58:40|262||262||262||261.9||9065
1630940330000|2021-09-06 14:58:50|261.9||262||262||261.9||900
1630940360000|2021-09-06 14:59:20||261.9||261.9||261.9||261.9|0
1630940370000|2021-09-06 14:59:30|262.1|262|262.2|262.1|262.2|262.1|262.1|262|31481
1630940380000|2021-09-06 14:59:40|262.1|262|262.1|262|262.1|262|262.1|262|11025
1630940400000|2021-09-06 15:00:00|||||||||290
1630940460000|2021-09-06 15:01:00||261.9||262||262||261.9|15822
1630940470000|2021-09-06 15:01:10|||||||||28
1630940490000|2021-09-06 15:01:30|262|261.9|262.1|262|262.1|262|262|261.9|7841
1630940520000|2021-09-06 15:02:00|||||||||711
1630940540000|2021-09-06 15:02:20|262|261.9|262.1|262|262.2|262.1|262|261.9|49354
1630940550000|2021-09-06 15:02:30||261.9||261.9||261.9||261.9|6572
1630940560000|2021-09-06 15:02:40|262|262|262|261.9|262.1|262|262|261.9|1241
1630940580000|2021-09-06 15:03:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|6002
1630940610000|2021-09-06 15:03:30|262|261.9|261.9|261.8|262|261.9|261.9|261.8|27808
1630940630000|2021-09-06 15:03:50|262|261.9|262|261.9|262|261.9|262|261.8|4179
1630940640000|2021-09-06 15:04:00|262.1|262|262|261.9|262.1|262|262|261.9|18198
1630940650000|2021-09-06 15:04:10|261.9|261.8|262|261.9|262|261.9|261.9|261.8|5739
1630940690000|2021-09-06 15:04:50|||||||||4708
1630940710000|2021-09-06 15:05:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|223
1630940730000|2021-09-06 15:05:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|26869
1630940740000|2021-09-06 15:05:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|23211
1630940750000|2021-09-06 15:05:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.6|6904
1630940760000|2021-09-06 15:06:00|261.7|261.6|261.7|261.6|261.7|261.7|261.7|261.6|3599
1630940770000|2021-09-06 15:06:10|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|1845
1630940780000|2021-09-06 15:06:20|261.8||261.8||261.8||261.8||0
1630940800000|2021-09-06 15:06:40|261.7|261.7|261.7|261.6|261.7|261.7|261.7|261.6|16679
1630940830000|2021-09-06 15:07:10||261.5||261.6||261.6||261.5|0
1630940840000|2021-09-06 15:07:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|19296
1630940850000|2021-09-06 15:07:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|43972
1630940860000|2021-09-06 15:07:40|261.6|261.6|261.8|261.7|261.9|261.8|261.6|261.4|140978
1630940890000|2021-09-06 15:08:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|7910
1630940900000|2021-09-06 15:08:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|3500
1630940910000|2021-09-06 15:08:30|261.7|261.6|261.7|261.5|261.7|261.6|261.6|261.5|14923
1630940920000|2021-09-06 15:08:40|261.6|261.6|261.7|261.5|261.7|261.6|261.6|261.5|19625
1630940930000|2021-09-06 15:08:50||261.6||261.6||261.6||261.5|4551
1630940940000|2021-09-06 15:09:00||261.5||261.6||261.6||261.5|0
1630940950000|2021-09-06 15:09:10||261.5||261.6||261.6||261.5|3349
1630940960000|2021-09-06 15:09:20|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.6|45080
1630940970000|2021-09-06 15:09:30|||||||||5690
1630940980000|2021-09-06 15:09:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|5892
1630941020000|2021-09-06 15:10:20|||||||||1000
1630941040000|2021-09-06 15:10:40|||||||||700
1630941080000|2021-09-06 15:11:20|261.8|261.7|261.9|261.8|261.9|261.8|261.7|261.6|31671
1630941090000|2021-09-06 15:11:30||261.7||261.7||261.7||261.7|794
1630941100000|2021-09-06 15:11:40|261.8|261.8|261.9|261.8|261.9|261.8|261.8|261.8|819
1630941110000|2021-09-06 15:11:50|262|261.9|261.9|261.8|262|261.9|261.9|261.8|5027
1630941140000|2021-09-06 15:12:20|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|17717
1630941160000|2021-09-06 15:12:40|||||||||700
1630941170000|2021-09-06 15:12:50|261.8||261.8||261.8||261.8||0
1630941200000|2021-09-06 15:13:20|||||||||4178
1630941210000|2021-09-06 15:13:30|||||||||2082
1630941220000|2021-09-06 15:13:40|||||||||760
1630941240000|2021-09-06 15:14:00|||||||||3000
1630941250000|2021-09-06 15:14:10|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|19843
1630941260000|2021-09-06 15:14:20|||||||||250
1630941270000|2021-09-06 15:14:30|||||||||3000
1630941280000|2021-09-06 15:14:40|261.9||261.8||261.9||261.8||12509
1630941300000|2021-09-06 15:15:00|261.9|261.8|262|261.9|262|261.9|261.9|261.8|6135
1630941310000|2021-09-06 15:15:10|261.9|261.8|262|261.9|262|261.9|261.9|261.8|8456
1630941320000|2021-09-06 15:15:20|261.9|261.8|261.9|261.8|261.9|261.9|261.9|261.8|18672
1630941340000|2021-09-06 15:15:40|||||||||747
1630941350000|2021-09-06 15:15:50|||||||||72
1630941370000|2021-09-06 15:16:10|||||||||6642
1630941400000|2021-09-06 15:16:40|||||||||782
1630941440000|2021-09-06 15:17:20|262|261.9|262.1|261.9|262.1|262|262|261.8|24188
1630941450000|2021-09-06 15:17:30|262||262||262||262||0
1630941460000|2021-09-06 15:17:40|262.1|262|262|261.9|262.1|262|262|261.9|10101
1630941520000|2021-09-06 15:18:40|||||||||731
1630941540000|2021-09-06 15:19:00|||||||||3000
1630941550000|2021-09-06 15:19:10|||||||||7522
1630941560000|2021-09-06 15:19:20|||||||||4725
1630941570000|2021-09-06 15:19:30|262.1|262|262.1|262|262.1|262|262.1|262|11700
1630941580000|2021-09-06 15:19:40|262.2|262.1|262.1|261.9|262.2|262.1|262|261.9|276325
1630941590000|2021-09-06 15:19:50|262||262||262||262||0
1630941600000|2021-09-06 15:20:00|262.1||262.1||262.1||262.1||4154
1630941610000|2021-09-06 15:20:10|262|262|262|261.9|262.1|262|262|261.9|2609
1630941620000|2021-09-06 15:20:20|262.1|262|262|261.9|262.2|262.1|262|261.9|27535
1630941630000|2021-09-06 15:20:30|262.1||262||262.1||262||41200
1630941640000|2021-09-06 15:20:40|||||||||700
1630941650000|2021-09-06 15:20:50|||||||||1000
1630941700000|2021-09-06 15:21:40|262.1|262|262|261.9|262.1|262|262|261.9|9372
1630941710000|2021-09-06 15:21:50|||||||||4693
1630941720000|2021-09-06 15:22:00|||||||||5450
1630941740000|2021-09-06 15:22:20|261.9|261.8|262|261.9|262|261.9|261.9|261.8|27332
1630941770000|2021-09-06 15:22:50|||||||||218
1630941790000|2021-09-06 15:23:10|||||||||1910
1630941810000|2021-09-06 15:23:30|261.9|261.8|262|261.9|262|261.9|261.9|261.8|22517
1630941820000|2021-09-06 15:23:40|||||||||4843
1630941850000|2021-09-06 15:24:10|262.1|262|262.1|262|262.1|262|262.1|262|57762
1630941870000|2021-09-06 15:24:30|||||||||27
1630941900000|2021-09-06 15:25:00|262.2|262.1|262.2|262|262.2|262.1|262.1|262|62697
1630941910000|2021-09-06 15:25:10|262.1||262.1||262.1||262.1||3784
1630941920000|2021-09-06 15:25:20|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|11803
1630941930000|2021-09-06 15:25:30|262.1|262|262.2|262.1|262.2|262.1|262.1|262|9101
1630941970000|2021-09-06 15:26:10|262.1|262|262.2|262|262.2|262|262|261.9|110769
1630941980000|2021-09-06 15:26:20|262.1||262.2||262.2||262.1||0
1630941990000|2021-09-06 15:26:30|262.1|261.9|262.1|261.9|262.1|262|262|261.9|39109
1630942000000|2021-09-06 15:26:40|262|262|262|261.9|262|262|262|261.9|6563
1630942010000|2021-09-06 15:26:50|||||||||1600
1630942020000|2021-09-06 15:27:00|262.1|262|262|261.9|262.1|262|262|261.9|6250
1630942030000|2021-09-06 15:27:10|262.1|262|262|261.9|262.1|262|261.9|261.8|61046
1630942040000|2021-09-06 15:27:20|262.1|261.8|262|261.8|262.1|261.8|262|261.8|9808
1630942060000|2021-09-06 15:27:40|261.9|261.7|262|261.9|262|261.9|261.8|261.7|41685
1630942070000|2021-09-06 15:27:50|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|5601
1630942080000|2021-09-06 15:28:00|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|5900
1630942090000|2021-09-06 15:28:10|||||||||2000
1630942100000|2021-09-06 15:28:20|261.8||261.9||261.9||261.8||2800
1630942120000|2021-09-06 15:28:40|261.8|261.6|261.7|261.6|261.8|261.6|261.7|261.6|29409
1630942140000|2021-09-06 15:29:00|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|17085
1630942150000|2021-09-06 15:29:10|||||||||1664
1630942180000|2021-09-06 15:29:40|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|14420
1630942190000|2021-09-06 15:29:50|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|360
1630998010000|2021-09-07 07:00:10|273.2|271.1|273.2|271.1|273.2|271.4|273.2|271.1|2468229
1630998020000|2021-09-07 07:00:20|273.1|271.4|271.9|271.2|273.1|272.4|271.6|271|241560
1630998030000|2021-09-07 07:00:30|271.8|271.1|272.2|271.6|272.2|271.6|271.1|271|42219
1630998040000|2021-09-07 07:00:40|272.4|271.7|272.8|272.1|273.2|272.6|272|271.3|101422
1630998050000|2021-09-07 07:00:50|272.7|272|271|270.2|272.7|272.1|271|270.1|35392
1630998060000|2021-09-07 07:01:00|270.9|270.1|271.4|270.8|271.9|271.4|270.4|270|495788
1630998070000|2021-09-07 07:01:10|271.6|270.9|272.2|271.1|272.7|272|271.6|270.7|112487
1630998080000|2021-09-07 07:01:20|272.1|270.7|272.4|271.9|272.4|272|271|270.7|322776
1630998090000|2021-09-07 07:01:30|272.7|272|273.1|272.2|273.3|272.4|272.2|271.9|163704
1630998100000|2021-09-07 07:01:40|273|272.3|273.9|273.1|273.9|273.4|272.8|272.3|139099
1630998110000|2021-09-07 07:01:50|273.8|273.2|273.5|272.4|274|273.9|273.1|272.2|234187
1630998120000|2021-09-07 07:02:00|273|272.5|273|272.5|273.6|272.6|272.9|272.5|38428
1630998130000|2021-09-07 07:02:10|272.9|272.4|272.7|271.8|273|272.4|272.3|271.2|43589
1630998140000|2021-09-07 07:02:20|273|271.4|272.5|271.7|273|271.9|272|271.4|35950
1630998150000|2021-09-07 07:02:30|272.4|271.3|271.6|270.4|272.5|271.4|271.6|270.4|14082
1630998160000|2021-09-07 07:02:40|271.5|270.5|271.5|270.6|271.9|271.2|271.5|270.5|28331
1630998170000|2021-09-07 07:02:50|||||||||450
1630998180000|2021-09-07 07:03:00|271.3|270.4|271|270.4|271.3|270.6|270.6|270.2|7000
1630998190000|2021-09-07 07:03:10|270.9|270.8|271.5|270.9|271.5|271.2|270.6|270.8|136666
1630998200000|2021-09-07 07:03:20||270.7||270.8||270.8||270.7|0
1630998220000|2021-09-07 07:03:40|272|270.9|271.9|271.2|272.1|271.4|271.4|270.9|115576
1630998230000|2021-09-07 07:03:50|271.8|271.3|271.9|271.2|271.9|271.4|271.8|271.2|4150
1630998240000|2021-09-07 07:04:00||271.3||271.3||271.3||271.3|5000
1630998250000|2021-09-07 07:04:10|271.8|271.2|271.7|271.1|271.8|271.2|271.1|270.8|17700
1630998260000|2021-09-07 07:04:20|271.6|271|271.3|270.4|271.9|271.1|271.3|270.4|35000
1630998270000|2021-09-07 07:04:30|271|270.3|270.9|270.2|271|270.3|270.9|270.2|0
1630998280000|2021-09-07 07:04:40|270.8|270.1|271|270.6|271.1|271|270.7|270|156462
1630998290000|2021-09-07 07:04:50|271.2|270.7|271.4|270.8|271.6|271|271|270.3|34289
1630998300000|2021-09-07 07:05:00|271.5|271.4|271.4|270.9|271.8|271.4|271.4|270.9|157559
1630998310000|2021-09-07 07:05:10|271.5|271|271.8|271.3|271.8|271.4|271.4|270.9|25811
1630998320000|2021-09-07 07:05:20|271.7|271.2|271.8|271.3|271.8|271.6|271.6|271.2|6929
1630998330000|2021-09-07 07:05:30|271.7|271.4|271.8|271.4|271.9|271.5|271.7|271.4|35014
1630998340000|2021-09-07 07:05:40||271.5||271.5||271.5||271.4|1136
1630998350000|2021-09-07 07:05:50|271.9|271.4|271.8|271.6|271.9|271.6|271.8|271.4|23433
1630998360000|2021-09-07 07:06:00|271.9||271.9||272||271.8||48663
1630998370000|2021-09-07 07:06:10|||||||||2000
1630998380000|2021-09-07 07:06:20|272|271.5|271.6|271.2|272|271.5|271.4|271.1|81943
1630998390000|2021-09-07 07:06:30|271.4||271.4||271.6||271.4||76224
1630998400000|2021-09-07 07:06:40|271.5||271.4||271.6||271.4||772
1630998410000|2021-09-07 07:06:50|271.5|271.3|271.4|271.1|272.2|271.7|271.1|271|253985
1630998420000|2021-09-07 07:07:00|271.5|271|271.6|271.3|271.8|271.3|271.3|271|12280
1630998430000|2021-09-07 07:07:10|271.5||271.6||271.6||271.5||3760
1630998460000|2021-09-07 07:07:40|271.5||271.6||271.6||271.5||2500
1630998470000|2021-09-07 07:07:50|272.3|271.4|271.7|271.3|272.3|271.6|271.6|271.3|142694
1630998480000|2021-09-07 07:08:00|271.8|271.4|272.3|271.9|272.3|272|271.8|271.4|134442
1630998490000|2021-09-07 07:08:10|272.2|271.8|272.2|271.8|272.3|271.9|272.2|271.7|5000
1630998500000|2021-09-07 07:08:20|272.1|272|272|271.7|272.1|272|271.9|271.7|25380
1630998510000|2021-09-07 07:08:30|271.9|271.5|271.9|271.5|271.9|271.6|271.9|271.4|9204
1630998520000|2021-09-07 07:08:40|271.6|271.4|271.9|271.5|271.9|271.6|271.6|271.4|10883
1630998530000|2021-09-07 07:08:50|271.8|271.4|271.6|271.2|271.8|271.4|271.5|271.2|6357
1630998540000|2021-09-07 07:09:00|271.5|271.3|271.5|271.1|271.5|271.3|271.5|271.1|0
1630998550000|2021-09-07 07:09:10|271.4|271|271.1|270.7|271.4|271|271.1|270.7|26701
1630998560000|2021-09-07 07:09:20||270.8||270.8||270.8||270.8|0
1630998570000|2021-09-07 07:09:30|271|270.9|271|270.7|271.1|270.9|271|270.7|5328
1630998580000|2021-09-07 07:09:40|270.9|270.6|270.3|270|270.9|270.7|270.1|269.9|349756
1630998590000|2021-09-07 07:09:50|270.4|270.1|270.7|270.2|270.7|270.4|270.3|269.9|145958
1630998610000|2021-09-07 07:10:10|270.4|270.3|270.5|270.1|270.7|270.3|270.4|270|131538
1630998620000|2021-09-07 07:10:20|270.6|270.2|270.6|270.2|270.7|270.4|270.5|270.1|10000
1630998630000|2021-09-07 07:10:30|270.5|270.3|270.5|270.1|270.6|270.3|270.5|270.1|7072
1630998640000|2021-09-07 07:10:40|||||||||250
1630998650000|2021-09-07 07:10:50|270.2|270.2|270.6|270.3|270.6|270.3|270.2|270.1|8105
1630998660000|2021-09-07 07:11:00|270.8|270.4|270.9|270.6|270.9|270.6|270.7|270.4|4901
1630998670000|2021-09-07 07:11:10|271|270.7|270.9|270.6|271|270.8|270.8|270.6|44431
1630998680000|2021-09-07 07:11:20|270.8|270.4|270.8|270.4|271|270.6|270.6|270.1|142328
1630998690000|2021-09-07 07:11:30|270.7|270.6|270.7|270.5|271|270.9|270.6|270.2|264366
1630998700000|2021-09-07 07:11:40|270.6|270.4|270.6|270.2|270.7|270.4|270.5|270.2|8592
1630998710000|2021-09-07 07:11:50|270.7|270.3|270.6|270.2|271|270.8|270.4|270.1|133762
1630998720000|2021-09-07 07:12:00|270.7|270.3|270.9|270.5|270.9|270.5|270.7|270.3|4500
1630998730000|2021-09-07 07:12:10|270.8|270.4|271|270.7|271|270.7|270.7|270.4|17500
1630998750000|2021-09-07 07:12:30|270.8|270.6|270.7|270.2|271|270.7|270.7|270.2|60268
1630998760000|2021-09-07 07:12:40|270.8|270.3|270.8|270.4|270.8|270.4|270.8|270.3|0
1630998770000|2021-09-07 07:12:50|270.7|270.5|270.8|270.6|270.8|270.6|270.6|270.4|2066
1630998780000|2021-09-07 07:13:00|270.9|270.7|271|270.8|271|270.8|270.8|270.6|50910
1630998790000|2021-09-07 07:13:10|270.9|270.7|270.9|270.6|270.9|270.7|270.8|270.6|43955
1630998810000|2021-09-07 07:13:30||270.7||270.6||270.7||270.6|1969
1630998820000|2021-09-07 07:13:40|271|270.7|271.4|271.1|271.7|271.3|271|270.7|168255
1630998830000|2021-09-07 07:13:50|||||||||10735
1630998840000|2021-09-07 07:14:00|271.2|271.2|270.8|270.5|271.2|271.2|270.8|270.4|36626
1630998850000|2021-09-07 07:14:10|270.9|270.8|270.8|270.5|271|270.8|270.7|270.5|7910
1630998860000|2021-09-07 07:14:20|270.9|271|270.8|270.5|271.2|271|270.7|270.3|169388
1630998870000|2021-09-07 07:14:30|270.9|270.6|270.8|270.6|271|270.8|270.8|270.5|11954
1630998880000|2021-09-07 07:14:40|270.9|270.7|270.9|270.6|271.2|271|270.6|270.5|165261
1630998900000|2021-09-07 07:15:00|271|270.7|271.1|270.7|271.2|270.7|271|270.7|2500
1630998910000|2021-09-07 07:15:10|271||271||271||271||0
1630998930000|2021-09-07 07:15:30|271.1|270.8|271.2|271|271.2|271|271.1|270.8|19934
1630998940000|2021-09-07 07:15:40|271.1|270.9|271.5|271.2|271.6|271.4|271.1|270.9|123592
1630998950000|2021-09-07 07:15:50|271.4|271.3|271.4|271.2|271.5|271.3|271.4|271.2|4100
1630998960000|2021-09-07 07:16:00|271.5|271.3|271.4|271.2|271.5|271.3|271.4|271.2|856
1630998970000|2021-09-07 07:16:10|271.5|271.3|271.4|271.2|271.5|271.3|271.3|271.1|15627
1630998980000|2021-09-07 07:16:20|271.5|271.3|271.5|271.3|271.5|271.3|271.4|271.3|1106
1630998990000|2021-09-07 07:16:30|271.6|271.4|271.5|271.3|271.6|271.4|271.4|271.3|11717
1630999000000|2021-09-07 07:16:40|271.6|271.4|271.5|271.3|271.6|271.4|271.4|271.3|7160
1630999010000|2021-09-07 07:16:50|271.4|271.4|271.4|271.2|271.6|271.4|271.4|271.2|9634
1630999020000|2021-09-07 07:17:00|271.5|271.3|271.5|271.3|271.6|271.4|271.3|271.2|55393
1630999030000|2021-09-07 07:17:10||271.4||271.3||271.4||271.3|4385
1630999040000|2021-09-07 07:17:20|271.3|271.2|271.5|271.3|271.6|271.4|271.3|271.2|118908
1630999050000|2021-09-07 07:17:30|271.6|271.4|271.4|271.2|271.6|271.5|271.3|271.2|50504
1630999060000|2021-09-07 07:17:40|271.3|271.1|271.4|271.2|271.5|271.4|271.3|271.1|29478
1630999080000|2021-09-07 07:18:00|271.3|271.1|271.4|271.2|271.4|271.3|271.2|271|24930
1630999100000|2021-09-07 07:18:20|||||||||6000
1630999130000|2021-09-07 07:18:50|271.3|271.3|271.4|271.2|271.4|271.3|271.3|271.2|8115
1630999140000|2021-09-07 07:19:00||271.3||271.2||271.3||271.2|4573
1630999150000|2021-09-07 07:19:10|271.5|271.3|271.5|271.3|271.6|271.4|271.4|271.2|36443
1630999160000|2021-09-07 07:19:20|271.4|271.2|271.5|271.3|271.7|271.5|271.4|271.2|46294
1630999170000|2021-09-07 07:19:30|271.6|271.4|271.7|271.5|271.7|271.5|271.6|271.4|4000
1630999180000|2021-09-07 07:19:40|271.8|271.6|271.8|271.6|271.8|271.6|271.7|271.6|14286
1630999190000|2021-09-07 07:19:50|271.9|271.7|271.9|271.8|272|271.9|271.5|271.4|113948
1630999200000|2021-09-07 07:20:00|271.8|271.7|271.6|271.5|271.8|271.7|271.5|271.4|26636
1630999210000|2021-09-07 07:20:10|271.7|271.4|271.7|271.5|271.7|271.5|271.6|271.4|3365
1630999230000|2021-09-07 07:20:30|271.6||271.7||271.7||271.6||0
1630999250000|2021-09-07 07:20:50||271.6||271.5||271.6||271.5|9444
1630999260000|2021-09-07 07:21:00|271.8|271.6|271.8|271.6|271.9|271.7|271.7|271.6|15512
1630999270000|2021-09-07 07:21:10|271.7|271.7|271.8|271.6|271.8|271.7|271.7|271.6|11339
1630999290000|2021-09-07 07:21:30||271.7||271.6||271.7||271.6|0
1630999310000|2021-09-07 07:21:50|271.7|271.7|271.8|271.7|271.8|271.7|271.7|271.6|5250
1630999320000|2021-09-07 07:22:00|271.9|271.8|271.8|271.6|271.9|271.8|271.6|271.5|51995
1630999330000|2021-09-07 07:22:10|271.7|271.7|271.8|271.6|271.8|271.7|271.7|271.4|24390
1630999340000|2021-09-07 07:22:20|271.7|271.5|271.7|271.6|271.7|271.6|271.7|271.5|0
1630999350000|2021-09-07 07:22:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|1709
1630999360000|2021-09-07 07:22:40|271.7||271.7||271.7||271.7||4668
1630999380000|2021-09-07 07:23:00|271.6||271.6||271.6||271.6||1680
1630999390000|2021-09-07 07:23:10|271.7|271.6|271.5|271.3|271.7|271.6|271.3|271.1|29448
1630999410000|2021-09-07 07:23:30|271.4|271.2|271.5|271.3|271.5|271.3|271.4|271.2|29922
1630999420000|2021-09-07 07:23:40||271.2||271.2||271.2||271.2|0
1630999440000|2021-09-07 07:24:00|271.4|271.1|271.3|271.2|271.4|271.2|271.2|271.1|21027
1630999450000|2021-09-07 07:24:10|271.2|271.1|271.2|271|271.3|271.2|271.1|271|18205
1630999470000|2021-09-07 07:24:30|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1630999490000|2021-09-07 07:24:50|271.2|271.2|271.1|271|271.2|271.2|270.9|270.8|57335
1630999500000|2021-09-07 07:25:00|271.2|271.1|271.2|271|271.4|271.2|271.1|271|98925
1630999520000|2021-09-07 07:25:20|271.3|271.1|271.3|271.1|271.3|271.1|271.2|271.1|9232
1630999540000|2021-09-07 07:25:40|271.4|271.2|271.3|271.1|271.5|271.3|271.2|271.1|22563
1630999560000|2021-09-07 07:26:00|||||||||905
1630999620000|2021-09-07 07:27:00|271.4|271.2|271.5|271.4|271.8|271.6|271.3|271.2|106146
1630999630000|2021-09-07 07:27:10|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|2000
1630999640000|2021-09-07 07:27:20|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.4|5742
1630999670000|2021-09-07 07:27:50|271.5||271.6||271.6||271.5||3500
1630999690000|2021-09-07 07:28:10|271.7|271.5|271.8|271.6|271.8|271.7|271.7|271.5|24006
1630999700000|2021-09-07 07:28:20|271.9|271.7|271.9|271.7|271.9|271.7|271.8|271.6|6173
1630999780000|2021-09-07 07:29:40|271.8|271.8|271.9|271.7|272|271.9|271.8|271.7|15724
1630999790000|2021-09-07 07:29:50|271.8|271.6|271.9|271.7|271.9|271.7|271.8|271.6|34934
1630999800000|2021-09-07 07:30:00|271.8|271.8|271.8|271.7|271.9|271.8|271.8|271.7|8237
1630999810000|2021-09-07 07:30:10|271.7|271.6|271.8|271.6|271.8|271.7|271.7|271.6|17077
1630999820000|2021-09-07 07:30:20|271.7||271.7||271.7||271.7||1500
1630999840000|2021-09-07 07:30:40|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|5289
1630999850000|2021-09-07 07:30:50|271.7||271.8||271.8||271.7||0
1630999870000|2021-09-07 07:31:10||271.7||271.6||271.7||271.6|258
1630999880000|2021-09-07 07:31:20||271.7||271.6||271.7||271.6|2800
1630999890000|2021-09-07 07:31:30|271.9|271.7|271.9|271.7|271.9|271.8|271.9|271.7|9585
1630999920000|2021-09-07 07:32:00|271.8||271.8||271.8||271.8||1000
1630999950000|2021-09-07 07:32:30|271.9||271.9||271.9||271.9||3171
1630999980000|2021-09-07 07:33:00|271.8|271.6|271.7|271.6|271.8|271.6|271.7|271.6|32774
1630999990000|2021-09-07 07:33:10|271.8||271.8||271.8||271.8||1104
1631000000000|2021-09-07 07:33:20|271.7||271.8||271.8||271.7||0
1631000010000|2021-09-07 07:33:30|271.7||271.8||271.8||271.7||0
1631000020000|2021-09-07 07:33:40|271.7||271.7||271.7||271.7||0
1631000040000|2021-09-07 07:34:00|271.6|271.5|271.6|271.4|271.6|271.5|271.5|271.4|37037
1631000050000|2021-09-07 07:34:10|271.7|271.5|271.7|271.5|271.7|271.6|271.7|271.5|5355
1631000080000|2021-09-07 07:34:40|271.6||271.6||271.6||271.6||0
1631000090000|2021-09-07 07:34:50|271.7||271.7||271.7||271.6||0
1631000100000|2021-09-07 07:35:00|271.6||271.6||271.7||271.6||3700
1631000110000|2021-09-07 07:35:10|271.7|271.6|271.8|271.6|271.8|271.6|271.6|271.5|25086
1631000140000|2021-09-07 07:35:40|271.7|271.5|271.8|271.6|271.8|271.6|271.7|271.5|4185
1631000150000|2021-09-07 07:35:50|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|12446
1631000160000|2021-09-07 07:36:00|271.8|271.6|271.8|271.6|271.8|271.7|271.8|271.6|8572
1631000170000|2021-09-07 07:36:10|271.9|271.7|271.8|271.7|271.9|271.8|271.8|271.7|10406
1631000180000|2021-09-07 07:36:20|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|1429
1631000190000|2021-09-07 07:36:30|271.8||271.9||271.9||271.8||0
1631000220000|2021-09-07 07:37:00|271.8|271.6|271.7|271.6|271.8|271.6|271.7|271.6|32387
1631000230000|2021-09-07 07:37:10|271.6|271.5|271.6|271.4|271.6|271.6|271.5|271.4|36945
1631000240000|2021-09-07 07:37:20|271.5||271.6||271.6||271.5||2500
1631000270000|2021-09-07 07:37:50|271.5|271.3|271.5|271.3|271.5|271.3|271.4|271.3|6334
1631000280000|2021-09-07 07:38:00|271.6|271.4|271.5|271.3|271.6|271.5|271.5|271.3|10755
1631000340000|2021-09-07 07:39:00|271.4|271.2|271.4|271.2|271.4|271.3|271.3|271.2|12727
1631000350000|2021-09-07 07:39:10|271.3|271.1|271.2|271|271.3|271.1|271.2|271|10383
1631000360000|2021-09-07 07:39:20|271.3|271.1|271.3|271|271.3|271.1|271.3|271|0
1631000390000|2021-09-07 07:39:50|271.2||271.2||271.2||271.2||0
1631000420000|2021-09-07 07:40:20|271.1|270.9|271.2|271|271.2|271|271|270.8|33060
1631000460000|2021-09-07 07:41:00|271.3|271.1|271.1|271|271.3|271.1|271.1|271|36017
1631000470000|2021-09-07 07:41:10|271.2||271.2||271.2||271.2||655
1631000480000|2021-09-07 07:41:20|271.1|270.9|271.1|270.9|271.1|271|271.1|270.9|22490
1631000490000|2021-09-07 07:41:30|271.2|271|271.2|271|271.2|271.1|271.2|271|5900
1631000500000|2021-09-07 07:41:40|||||||||1000
1631000510000|2021-09-07 07:41:50|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|5643
1631000520000|2021-09-07 07:42:00|271||271.1||271.1||271||0
1631000530000|2021-09-07 07:42:10|271|270.8|270.8|270.6|271|270.9|270.7|270.6|31226
1631000540000|2021-09-07 07:42:20|270.9|270.7|270.9|270.7|270.9|270.7|270.9|270.7|0
1631000560000|2021-09-07 07:42:40|270.8||270.9||270.9||270.8||4200
1631000570000|2021-09-07 07:42:50|270.8|270.6|270.7|270.5|270.8|270.7|270.5|270.4|28699
1631000580000|2021-09-07 07:43:00|270.8|270.6|270.9|270.7|270.9|270.7|270.7|270.6|22357
1631000590000|2021-09-07 07:43:10|271|270.8|271|270.8|271|270.8|271|270.8|9394
1631000620000|2021-09-07 07:43:40|270.9|270.7|270.7|270.5|270.9|270.8|270.6|270.5|24913
1631000630000|2021-09-07 07:43:50|270.6|270.4|270.6|270.4|270.6|270.4|270.5|270.4|806
1631000640000|2021-09-07 07:44:00|270.5|270.3|270.5|270.3|270.5|270.3|270.5|270.3|0
1631000650000|2021-09-07 07:44:10|270.4|270.2|270.5|270.3|270.5|270.3|270.4|270.2|0
1631000700000|2021-09-07 07:45:00|270.6|270.4|270.7|270.5|270.7|270.5|270.6|270.4|12517
1631000710000|2021-09-07 07:45:10||270.6||270.5||270.6||270.5|0
1631000720000|2021-09-07 07:45:20|270.6|270.4|270.7|270.5|270.7|270.5|270.6|270.4|28602
1631000730000|2021-09-07 07:45:30|270.6|270.4|270.7|270.5|270.7|270.6|270.6|270.4|12442
1631000760000|2021-09-07 07:46:00|270.8|270.6|270.7|270.6|270.8|270.6|270.7|270.6|4332
1631000780000|2021-09-07 07:46:20|270.6|270.5|270.7|270.5|270.7|270.6|270.6|270.5|28535
1631000790000|2021-09-07 07:46:30|270.6|270.4|270.4|270.3|270.6|270.4|270.4|270.2|5274
1631000800000|2021-09-07 07:46:40|270.5|270.2|270.3|270.1|270.5|270.2|270.3|270.1|3811
1631000810000|2021-09-07 07:46:50|270.4|270.3|270.1|270|270.4|270.3|270.1|270|29040
1631000820000|2021-09-07 07:47:00|270.2|270.1|270.2|270|270.2|270.1|270.2|270|9890
1631000830000|2021-09-07 07:47:10|270.1|270.1|270.4|270.2|270.4|270.2|270.1|270.1|15394
1631000840000|2021-09-07 07:47:20|270.3|270|270.2|270|270.3|270|270.1|270|23585
1631000850000|2021-09-07 07:47:30|270.1|270.1|270.2|270|270.3|270.2|270.1|270|41327
1631000860000|2021-09-07 07:47:40|270.1||270.2||270.2||270.1||0
1631000870000|2021-09-07 07:47:50|270.1||270.1||270.1||270.1||0
1631000880000|2021-09-07 07:48:00|270.2|270.1|270.1|270|270.2|270.1|270.1|270|13524
1631000900000|2021-09-07 07:48:20|270.2|270.1|270.2|270|270.2|270.1|270.1|270|7516
1631000910000|2021-09-07 07:48:30|270.1|270.1|270.1|270|270.1|270.1|270.1|270|51140
1631000920000|2021-09-07 07:48:40|270.2|269.9|270.2|270|270.3|270.1|270.1|269.9|404887
1631000930000|2021-09-07 07:48:50|270.3|270.1|270.2|270|270.3|270.1|270.1|270|114966
1631000950000|2021-09-07 07:49:10||270.1||270||270.1||270|6256
1631000990000|2021-09-07 07:49:50|270.3|270.1|270.2|270.1|270.4|270.3|270.2|270.1|22778
1631001000000|2021-09-07 07:50:00|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|6032
1631001010000|2021-09-07 07:50:10|270.2|270.2|270.3|270.2|270.3|270.2|270.2|270.2|2576
1631001020000|2021-09-07 07:50:20||270.1||270.1||270.1||270.1|5417
1631001120000|2021-09-07 07:52:00|270.4||270.3||270.4||270.3||0
1631001130000|2021-09-07 07:52:10|270.2||270.2||270.3||270.2||6021
1631001140000|2021-09-07 07:52:20|270.3|270.2|270.2|270|270.3|270.2|270.2|270|15536
1631001150000|2021-09-07 07:52:30||270.1||270.1||270.1||270.1|0
1631001160000|2021-09-07 07:52:40|270.3|270|270.2|270|270.3|270|270.2|270|6256
1631001180000|2021-09-07 07:53:00|270.1|270.1|270.2|270.1|270.2|270.1|270.1|270|34000
1631001190000|2021-09-07 07:53:10||270||270||270||270|5882
1631001200000|2021-09-07 07:53:20|270.1|269.9|270.1|270|270.1|270|270.1|269.9|123489
1631001220000|2021-09-07 07:53:40|270.2|269.9|270.2|270.1|270.2|270.1|270.2|269.9|88373
1631001240000|2021-09-07 07:54:00|270.1|270|270.1|270|270.2|270|270.1|270|7553
1631001250000|2021-09-07 07:54:10|270.2||270.1||270.2||270.1||0
1631001270000|2021-09-07 07:54:30|270.3|270.1|270.4|270.3|270.4|270.3|270.2|270.1|51127
1631001280000|2021-09-07 07:54:40||270.2||270.3||270.3||270.2|64596
1631001290000|2021-09-07 07:54:50|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.3|19821
1631001320000|2021-09-07 07:55:20|270.6|270.5|270.6|270.4|270.6|270.5|270.5|270.4|32163
1631001330000|2021-09-07 07:55:30|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|20387
1631001380000|2021-09-07 07:56:20|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|33066
1631001400000|2021-09-07 07:56:40|270.6||270.7||270.7||270.6||0
1631001410000|2021-09-07 07:56:50|270.8|270.6|270.8|270.7|270.9|270.8|270.8|270.6|25157
1631001420000|2021-09-07 07:57:00|270.7|270.6|271|270.9|271|270.9|270.7|270.6|41167
1631001450000|2021-09-07 07:57:30|270.9|270.8|270.9|270.7|270.9|270.8|270.8|270.7|0
1631001460000|2021-09-07 07:57:40|270.8||270.8||270.8||270.8||1500
1631001480000|2021-09-07 07:58:00|270.9|270.8|271|270.8|271|270.8|270.9|270.8|3818
1631001490000|2021-09-07 07:58:10|270.9|270.9|271|270.9|271|270.9|270.9|270.9|2500
1631001500000|2021-09-07 07:58:20|||||||||4500
1631001520000|2021-09-07 07:58:40|||||||||37
1631001530000|2021-09-07 07:58:50||270.8||270.8||270.8||270.8|4251
1631001550000|2021-09-07 07:59:10|270.9|270.7|270.8|270.7|270.9|270.7|270.8|270.6|0
1631001560000|2021-09-07 07:59:20|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|5483
1631001610000|2021-09-07 08:00:10|270.8|270.8|270.8|270.7|270.9|270.8|270.8|270.7|11300
1631001630000|2021-09-07 08:00:30|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|4650
1631001660000|2021-09-07 08:01:00|270.9|270.8|271|270.9|271|270.9|270.9|270.8|7161
1631001700000|2021-09-07 08:01:40|||||||||2500
1631001710000|2021-09-07 08:01:50|271.1|271|271.1|271|271.2|271|271.1|271|6643
1631001730000|2021-09-07 08:02:10|271|270.9|271|270.9|271|270.9|271|270.9|25503
1631001740000|2021-09-07 08:02:20|271.1||271||271.1||271||0
1631001750000|2021-09-07 08:02:30|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|7157
1631001770000|2021-09-07 08:02:50|271|270.9|270.9|270.7|271|270.9|270.9|270.7|13640
1631001780000|2021-09-07 08:03:00|270.8|270.8|270.9|270.7|270.9|270.8|270.8|270.7|3065
1631001790000|2021-09-07 08:03:10|270.8|270.8|270.9|270.8|271|270.8|270.8|270.8|1653
1631001800000|2021-09-07 08:03:20|270.8|270.7|270.7|270.5|270.9|270.7|270.7|270.5|6129
1631001810000|2021-09-07 08:03:30|270.6||270.6||270.7||270.6||0
1631001840000|2021-09-07 08:04:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|11879
1631001860000|2021-09-07 08:04:20|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.4|4442
1631001870000|2021-09-07 08:04:30||270.4||270.4||270.5||270.4|2400
1631001880000|2021-09-07 08:04:40||270.5||270.5||270.5||270.5|0
1631001900000|2021-09-07 08:05:00|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|5366
1631001910000|2021-09-07 08:05:10|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|3870
1631001940000|2021-09-07 08:05:40|270.6|270.5|270.6|270.4|270.7|270.5|270.5|270.4|11000
1631001950000|2021-09-07 08:05:50||270.5||270.5||270.5||270.5|0
1631001960000|2021-09-07 08:06:00|270.5|270.4|270.6|270.4|270.6|270.5|270.5|270.3|12452
1631001980000|2021-09-07 08:06:20|270.5||270.5||270.5||270.5||0
1631001990000|2021-09-07 08:06:30|270.4|270.3|270.4|270.3|270.4|270.4|270.4|270.2|37090
1631002000000|2021-09-07 08:06:40|270.5||270.4||270.5||270.4||0
1631002050000|2021-09-07 08:07:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|13699
1631002060000|2021-09-07 08:07:40|270.6|270.5|270.4|270.2|270.6|270.5|270.4|270.2|60745
1631002080000|2021-09-07 08:08:00|270.3|270.1|270.4|270.3|270.4|270.3|270.2|270.1|7463
1631002130000|2021-09-07 08:08:50|||||||||500
1631002140000|2021-09-07 08:09:00|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|9919
1631002150000|2021-09-07 08:09:10|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|0
1631002160000|2021-09-07 08:09:20|||||||||12904
1631002170000|2021-09-07 08:09:30|270.3|270.2|270.4|270.2|270.4|270.2|270.3|270.2|4717
1631002180000|2021-09-07 08:09:40|270.3|270.1|270.2|270.1|270.3|270.2|270.2|270.1|10963
1631002200000|2021-09-07 08:10:00|270.1|270|270.1|270|270.1|270.1|270.1|270|4642
1631002280000|2021-09-07 08:11:20|270.2|269.9|270.1|270|270.2|270.1|270.1|269.9|164375
1631002330000|2021-09-07 08:12:10|270.2|270.1|270.2|270|270.2|270.1|270.2|270|20809
1631002360000|2021-09-07 08:12:40|270.1||270.1||270.1||270.1||18300
1631002390000|2021-09-07 08:13:10|270.2|270.1|270.1|270|270.2|270.1|270.1|270|4228
1631002460000|2021-09-07 08:14:20|270.2|270.1|270.2|270|270.2|270.1|270.1|270|45738
1631002480000|2021-09-07 08:14:40|270.1|269.9|270.1|270|270.1|270|270.1|269.9|174618
1631002490000|2021-09-07 08:14:50||269.9||270||270||269.9|213416
1631002500000|2021-09-07 08:15:00||269.9||270||270||269.9|56469
1631002510000|2021-09-07 08:15:10|||||||||2000
1631002520000|2021-09-07 08:15:20||269.9||270||270||269.9|21941
1631002550000|2021-09-07 08:15:50|||||||||847
1631002560000|2021-09-07 08:16:00|270.2|270.1|270.2|270|270.2|270.1|270.2|270|9791
1631002570000|2021-09-07 08:16:10|270.1||270.1||270.1||270.1||0
1631002620000|2021-09-07 08:17:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|1215
1631002630000|2021-09-07 08:17:10|270.3|270.2|270.4|270.3|270.4|270.3|270.3|270.2|6732
1631002640000|2021-09-07 08:17:20|||||||||1154
1631002650000|2021-09-07 08:17:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|5017
1631002680000|2021-09-07 08:18:00|270.6|270.5|270.6|270.5|270.7|270.6|270.6|270.5|14001
1631002700000|2021-09-07 08:18:20|270.7|270.6|270.9|270.8|270.9|270.8|270.7|270.6|37371
1631002710000|2021-09-07 08:18:30|271|270.9|271|270.9|271|270.9|271|270.9|783
1631002730000|2021-09-07 08:18:50|270.9|270.8|270.8|270.7|270.9|270.9|270.8|270.6|35907
1631002740000|2021-09-07 08:19:00|270.9|270.8|270.8|270.7|270.9|270.8|270.7|270.6|23862
1631002750000|2021-09-07 08:19:10|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.7|11066
1631002760000|2021-09-07 08:19:20|271|270.9|271|270.9|271|270.9|271|270.9|1207
1631002770000|2021-09-07 08:19:30|270.9|270.8|271|270.8|271|270.8|270.9|270.8|9296
1631002800000|2021-09-07 08:20:00|270.9|270.9|270.9|270.7|270.9|270.9|270.7|270.6|30362
1631002810000|2021-09-07 08:20:10|270.8|270.6|270.5|270.3|270.8|270.6|270.2|270.1|189614
1631002840000|2021-09-07 08:20:40|270.6|270.4|270.5|270.4|270.6|270.5|270.5|270.4|5500
1631002880000|2021-09-07 08:21:20|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|8672
1631002900000|2021-09-07 08:21:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|9830
1631002930000|2021-09-07 08:22:10|270.5||270.5||270.5||270.5||0
1631002940000|2021-09-07 08:22:20|270.4|270.2|270.4|270.2|270.4|270.2|270.3|270.2|10882
1631002950000|2021-09-07 08:22:30||270.3||270.3||270.3||270.3|0
1631002980000|2021-09-07 08:23:00|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|0
1631002990000|2021-09-07 08:23:10|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|11567
1631003020000|2021-09-07 08:23:40|270.5||270.5||270.5||270.5||0
1631003030000|2021-09-07 08:23:50|270.4||270.4||270.4||270.4||0
1631003060000|2021-09-07 08:24:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|10852
1631003090000|2021-09-07 08:24:50|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|24592
1631003130000|2021-09-07 08:25:30|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|9894
1631003140000|2021-09-07 08:25:40|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|15353
1631003160000|2021-09-07 08:26:00|270.3|270.2|270.3|270.2|270.3|270.3|270.3|270.2|20568
1631003170000|2021-09-07 08:26:10|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|13934
1631003180000|2021-09-07 08:26:20|270.2||270.2||270.2||270.2||0
1631003190000|2021-09-07 08:26:30|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4024
1631003220000|2021-09-07 08:27:00|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|17673
1631003240000|2021-09-07 08:27:20|||||||||12264
1631003280000|2021-09-07 08:28:00|270.5|270.4|270.3|270.2|270.5|270.4|270.3|270.2|15367
1631003310000|2021-09-07 08:28:30|270.2|270.1|270.2|270|270.2|270.1|270.2|270|8913
1631003380000|2021-09-07 08:29:40|270.1|269.9|269.9|269.7|270.1|270|269.7|269.6|165869
1631003400000|2021-09-07 08:30:00|269.8|269.6|269.7|269.6|269.8|269.6|269.6|269.5|27609
1631003410000|2021-09-07 08:30:10|269.8|269.7|269.8|269.6|269.8|269.7|269.7|269.6|9758
1631003420000|2021-09-07 08:30:20|269.7||269.8||269.8||269.7||0
1631003440000|2021-09-07 08:30:40|269.9|269.7|270|269.8|270|269.9|269.9|269.7|8041
1631003460000|2021-09-07 08:31:00|269.9|269.7|269.8|269.6|269.9|269.7|269.8|269.6|28542
1631003470000|2021-09-07 08:31:10|269.7|269.5|269.8|269.6|269.8|269.6|269.6|269.4|2500
1631003480000|2021-09-07 08:31:20|269.7|269.5|269.6|269.4|269.7|269.5|269.6|269.4|50096
1631003500000|2021-09-07 08:31:40||269.5||269.5||269.5||269.5|0
1631003510000|2021-09-07 08:31:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|1324
1631003530000|2021-09-07 08:32:10|||||||||1000
1631003550000|2021-09-07 08:32:30|||||||||17000
1631003570000|2021-09-07 08:32:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|1299
1631003590000|2021-09-07 08:33:10|269.9|269.8|270|269.9|270|269.9|269.9|269.8|14521
1631003620000|2021-09-07 08:33:40|||||||||735
1631003630000|2021-09-07 08:33:50|270.1|270|270.2|270.1|270.2|270.1|270.1|270|95060
1631003650000|2021-09-07 08:34:10|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|19833
1631003660000|2021-09-07 08:34:20||270.2||270.2||270.2||270.2|10780
1631003670000|2021-09-07 08:34:30|270.4||270.4||270.4||270.4||2752
1631003690000|2021-09-07 08:34:50||270.3||270.2||270.3||270.2|734
1631003700000|2021-09-07 08:35:00||270.3||270.2||270.3||270.2|1027
1631003710000|2021-09-07 08:35:10||270.3||270.2||270.3||270.2|1782
1631003720000|2021-09-07 08:35:20|270.5|270.3|270.5|270.4|270.6|270.5|270.5|270.3|26813
1631003730000|2021-09-07 08:35:30|270.6||270.5||270.6||270.5||1786
1631003740000|2021-09-07 08:35:40|270.6||270.6||270.6||270.5||5774
1631003750000|2021-09-07 08:35:50|270.7|270.5|270.6|270.5|270.7|270.6|270.6|270.5|17059
1631003770000|2021-09-07 08:36:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|9273
1631003780000|2021-09-07 08:36:20|||||||||824
1631003790000|2021-09-07 08:36:30|270.6|270.5|270.7|270.6|270.8|270.7|270.6|270.5|61569
1631003800000|2021-09-07 08:36:40|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|2500
1631003820000|2021-09-07 08:37:00|270.9||270.8||270.9||270.8||5583
1631003830000|2021-09-07 08:37:10|||||||||1109
1631003890000|2021-09-07 08:38:10|||||||||5374
1631003920000|2021-09-07 08:38:40|270.9||270.8||270.9||270.8||868
1631003930000|2021-09-07 08:38:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1293
1631003960000|2021-09-07 08:39:20|271|270.9|271|270.9|271|270.9|271|270.9|16800
1631003980000|2021-09-07 08:39:40|271.1|271|271.1|271|271.2|271.1|271.1|271|38209
1631003990000|2021-09-07 08:39:50|271|270.9|271.1|271|271.2|271.1|271|270.8|89574
1631004000000|2021-09-07 08:40:00|271.2||271.1||271.2||271.1||0
1631004030000|2021-09-07 08:40:30|271|270.9|271|270.9|271|270.9|271|270.9|16493
1631004050000|2021-09-07 08:40:50|271.1|271|271.3|271.2|271.3|271.2|271.1|271|66535
1631004110000|2021-09-07 08:41:50|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|172081
1631004120000|2021-09-07 08:42:00|||||||||8544
1631004130000|2021-09-07 08:42:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.1|1768
1631004150000|2021-09-07 08:42:30|||||||||5381
1631004160000|2021-09-07 08:42:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|5324
1631004180000|2021-09-07 08:43:00|||||||||8
1631004190000|2021-09-07 08:43:10|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|194
1631004220000|2021-09-07 08:43:40|271.2|271.2|271.4|271.3|271.4|271.3|271.2|271.2|23810
1631004240000|2021-09-07 08:44:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|6343
1631004280000|2021-09-07 08:44:40|271.6||271.5||271.6||271.5||0
1631004290000|2021-09-07 08:44:50|271.6||271.6||271.6||271.6||6379
1631004300000|2021-09-07 08:45:00||271.5||271.5||271.5||271.5|3000
1631004320000|2021-09-07 08:45:20|||||||||1814
1631004330000|2021-09-07 08:45:30|271.5|271.4|271.5|271.3|271.5|271.4|271.4|271.3|22675
1631004340000|2021-09-07 08:45:40|271.4|271.4|271.5|271.4|271.5|271.4|271.4|271.3|8352
1631004350000|2021-09-07 08:45:50|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|3185
1631004360000|2021-09-07 08:46:00|271.6|271.5|271.6|271.4|271.6|271.5|271.6|271.4|9483
1631004370000|2021-09-07 08:46:10|271.7|271.5|271.7|271.5|271.7|271.6|271.7|271.5|11691
1631004380000|2021-09-07 08:46:20||271.6||271.6||271.6||271.6|0
1631004410000|2021-09-07 08:46:50|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|6573
1631004450000|2021-09-07 08:47:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|1289
1631004470000|2021-09-07 08:47:50|||||||||3000
1631004520000|2021-09-07 08:48:40|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|25234
1631004530000|2021-09-07 08:48:50|271.5|271.2|271.8|271.7|271.8|271.7|271.5|271.2|144079
1631004540000|2021-09-07 08:49:00|271.7|271.6|271.7|271.6|271.7|271.7|271.7|271.6|2096
1631004570000|2021-09-07 08:49:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2696
1631004580000|2021-09-07 08:49:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|617
1631004590000|2021-09-07 08:49:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|460
1631004600000|2021-09-07 08:50:00|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|2513
1631004610000|2021-09-07 08:50:10|271.7||271.7||271.7||271.7||3900
1631004620000|2021-09-07 08:50:20|271.8||271.7||271.8||271.7||0
1631004650000|2021-09-07 08:50:50|271.8||271.7||271.8||271.7||0
1631004660000|2021-09-07 08:51:00|271.8|271.7|271.8|271.7|271.8|271.7|271.7|271.6|4737
1631004670000|2021-09-07 08:51:10|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|7247
1631004680000|2021-09-07 08:51:20|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.6|2560
1631004690000|2021-09-07 08:51:30|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|1981
1631004710000|2021-09-07 08:51:50|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|1289
1631004720000|2021-09-07 08:52:00|271.8||271.8||271.8||271.7||0
1631004730000|2021-09-07 08:52:10|271.7||271.7||271.7||271.7||0
1631004750000|2021-09-07 08:52:30|271.6|271.4|271.7|271.6|271.8|271.7|271.6|271.4|50529
1631004770000|2021-09-07 08:52:50|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|6000
1631004840000|2021-09-07 08:54:00|271.6|271.4|271.7|271.5|271.7|271.6|271.5|271.4|18201
1631004850000|2021-09-07 08:54:10|271.8|271.6|271.8|271.6|271.8|271.7|271.7|271.6|9264
1631004910000|2021-09-07 08:55:10|271.7||271.8||271.8||271.7||600
1631004940000|2021-09-07 08:55:40|271.7|271.7|271.7|271.6|271.8|271.7|271.7|271.6|35202
1631004960000|2021-09-07 08:56:00|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|12694
1631004970000|2021-09-07 08:56:10|271.8||271.7||271.8||271.7||3789
1631005010000|2021-09-07 08:56:50|||||||||50
1631005020000|2021-09-07 08:57:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1804
1631005030000|2021-09-07 08:57:10|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|28122
1631005040000|2021-09-07 08:57:20|271.7||271.7||271.7||271.7||4000
1631005070000|2021-09-07 08:57:50|||||||||154
1631005100000|2021-09-07 08:58:20|||||||||2500
1631005150000|2021-09-07 08:59:10|||||||||1000
1631005190000|2021-09-07 08:59:50|271.8|271.7|271.8|271.6|271.8|271.7|271.7|271.6|19579
1631005200000|2021-09-07 09:00:00|271.7|271.7|271.8|271.7|271.8|271.7|271.7|271.7|4885
1631005210000|2021-09-07 09:00:10|271.9|271.8|271.9|271.8|271.9|271.8|271.8|271.7|42475
1631005220000|2021-09-07 09:00:20|272|271.9|272|271.8|272.1|271.9|272|271.8|163545
1631005230000|2021-09-07 09:00:30|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|37350
1631005250000|2021-09-07 09:00:50|271.9|271.7|271.9|271.7|271.9|271.7|271.8|271.7|13369
1631005260000|2021-09-07 09:01:00|271.8|271.8|272|271.8|272|271.9|271.8|271.8|13491
1631005270000|2021-09-07 09:01:10||271.9||271.9||271.9||271.9|0
1631005300000|2021-09-07 09:01:40|272.1||272||272.1||272||3788
1631005320000|2021-09-07 09:02:00|271.9|271.8|271.7|271.6|271.9|271.8|271.7|271.6|41797
1631005340000|2021-09-07 09:02:20|271.8|271.5|271.7|271.5|271.8|271.5|271.6|271.5|37007
1631005350000|2021-09-07 09:02:30|||||||||478
1631005380000|2021-09-07 09:03:00|271.6|271.6|271.7|271.6|271.7|271.6|271.6|271.6|6934
1631005440000|2021-09-07 09:04:00|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|14578
1631005450000|2021-09-07 09:04:10|271.7|271.6|271.7|271.5|271.7|271.6|271.6|271.5|3789
1631005480000|2021-09-07 09:04:40|271.6|271.6|271.7|271.6|271.7|271.6|271.6|271.5|6089
1631005500000|2021-09-07 09:05:00|271.8|271.7|271.7|271.6|271.9|271.7|271.7|271.6|12261
1631005530000|2021-09-07 09:05:30|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|2792
1631005540000|2021-09-07 09:05:40|||||||||5000
1631005550000|2021-09-07 09:05:50|||||||||908
1631005580000|2021-09-07 09:06:20|||||||||817
1631005590000|2021-09-07 09:06:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|6103
1631005600000|2021-09-07 09:06:40|||||||||821
1631005620000|2021-09-07 09:07:00|||||||||848
1631005640000|2021-09-07 09:07:20|271.8|271.7|271.7|271.6|271.8|271.7|271.6|271.5|36357
1631005650000|2021-09-07 09:07:30|||||||||500
1631005660000|2021-09-07 09:07:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.6|19028
1631005670000|2021-09-07 09:07:50|271.9|271.8|272|271.9|272|271.9|271.8|271.7|42584
1631005680000|2021-09-07 09:08:00|272.1|272|272.1|272|272.1|272|272|271.9|20086
1631005690000|2021-09-07 09:08:10|272|271.9|271.9|271.7|272|271.9|271.8|271.7|9549
1631005700000|2021-09-07 09:08:20|271.8|271.6|271.7|271.6|271.8|271.6|271.7|271.5|4947
1631005710000|2021-09-07 09:08:30|271.8||271.7||271.8||271.7||2368
1631005720000|2021-09-07 09:08:40|271.8||271.7||271.8||271.7||4358
1631005740000|2021-09-07 09:09:00|271.8||271.8||271.8||271.8||3789
1631005750000|2021-09-07 09:09:10||271.7||271.7||271.7||271.7|0
1631005760000|2021-09-07 09:09:20|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|18703
1631005780000|2021-09-07 09:09:40|271.8||271.8||271.8||271.8||9089
1631005790000|2021-09-07 09:09:50||271.7||271.7||271.7||271.7|0
1631005800000|2021-09-07 09:10:00|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|2340
1631005810000|2021-09-07 09:10:10|271.6|271.5|271.5|271.3|271.6|271.5|271.4|271.2|19433
1631005820000|2021-09-07 09:10:20|271.4|271.4|271.5|271.3|271.5|271.4|271.4|271.3|4500
1631005830000|2021-09-07 09:10:30|271.4||271.4||271.5||271.4||0
1631005840000|2021-09-07 09:10:40|271.5|271.2|271.3|271.2|271.5|271.2|271.3|271.1|6999
1631005850000|2021-09-07 09:10:50|271.2|271.1|271.4|271.2|271.4|271.2|271.2|271.1|5853
1631005860000|2021-09-07 09:11:00|271.3|271.3|271.5|271.4|271.5|271.4|271.3|271.3|4358
1631005880000|2021-09-07 09:11:20|||||||||2184
1631005890000|2021-09-07 09:11:30|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|3480
1631005900000|2021-09-07 09:11:40||271.3||271.3||271.4||271.3|1725
1631005920000|2021-09-07 09:12:00|271.4|271.4|271.4|271.3|271.5|271.4|271.4|271.3|6690
1631005940000|2021-09-07 09:12:20|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|4194
1631005950000|2021-09-07 09:12:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|0
1631005980000|2021-09-07 09:13:00|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.4|21187
1631005990000|2021-09-07 09:13:10|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|4936
1631006020000|2021-09-07 09:13:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.6|3674
1631006050000|2021-09-07 09:14:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|50
1631006060000|2021-09-07 09:14:20|272|271.9|272.1|272|272.1|272|272|271.8|43695
1631006090000|2021-09-07 09:14:50|272|271.9|272|271.9|272|271.9|272|271.9|31160
1631006100000|2021-09-07 09:15:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|24875
1631006120000|2021-09-07 09:15:20|272|271.9|272|271.9|272|271.9|272|271.9|3844
1631006160000|2021-09-07 09:16:00|271.9|271.8|271.7|271.6|271.9|271.8|271.7|271.6|60987
1631006170000|2021-09-07 09:16:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|38
1631006200000|2021-09-07 09:16:40|271.9|271.8|271.9|271.7|271.9|271.8|271.8|271.7|10813
1631006210000|2021-09-07 09:16:50|271.8|271.8|271.8|271.7|271.8|271.8|271.8|271.7|1288
1631006240000|2021-09-07 09:17:20|271.9|271.8|272|271.8|272|271.9|271.9|271.8|2483
1631006280000|2021-09-07 09:18:00|271.9||271.9||271.9||271.9||0
1631006340000|2021-09-07 09:19:00|272|271.9|271.9|271.7|272|271.9|271.8|271.7|26220
1631006350000|2021-09-07 09:19:10||271.8||271.7||271.8||271.7|0
1631006370000|2021-09-07 09:19:30|271.8|271.8|271.8|271.7|271.8|271.8|271.8|271.7|2500
1631006380000|2021-09-07 09:19:40|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|3288
1631006390000|2021-09-07 09:19:50|271.9||271.8||271.9||271.8||4000
1631006410000|2021-09-07 09:20:10|||||||||5580
1631006440000|2021-09-07 09:20:40|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|4845
1631006450000|2021-09-07 09:20:50|271.8|271.6|271.8|271.7|271.8|271.7|271.8|271.6|3788
1631006460000|2021-09-07 09:21:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|9742
1631006480000|2021-09-07 09:21:20|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|11941
1631006490000|2021-09-07 09:21:30||271.7||271.8||271.8||271.7|0
1631006540000|2021-09-07 09:22:20|272|271.9|272|271.9|272|271.9|272|271.9|5702
1631006600000|2021-09-07 09:23:20|272.1|272|272.1|272|272.1|272|272|271.9|28942
1631006620000|2021-09-07 09:23:40|272|271.9|272|271.9|272.1|272|272|271.9|12352
1631006630000|2021-09-07 09:23:50|272.1|272|272.1|271.9|272.1|272|272.1|271.9|5003
1631006640000|2021-09-07 09:24:00|272.2|272|272.1|272|272.2|272.1|272.1|271.9|16311
1631006670000|2021-09-07 09:24:30|272|271.9|272|271.9|272|271.9|272|271.8|4122
1631006680000|2021-09-07 09:24:40|||||||||33
1631006770000|2021-09-07 09:26:10|271.9|271.8|272|271.9|272|271.9|271.9|271.8|18175
1631006790000|2021-09-07 09:26:30|272.1|272|272|271.9|272.1|272|272|271.9|15002
1631006800000|2021-09-07 09:26:40|272.1|272|272.1|272|272.1|272|272.1|272|3826
1631006820000|2021-09-07 09:27:00||271.9||272||272||271.9|0
1631006830000|2021-09-07 09:27:10|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|18718
1631006840000|2021-09-07 09:27:20|272.1|272|272.2|272.1|272.2|272.1|272.1|272|2105
1631006860000|2021-09-07 09:27:40|272.1|272|272.2|272.1|272.2|272.1|272.1|272|8325
1631006870000|2021-09-07 09:27:50|272.1|272|272.1|272|272.1|272|272.1|272|4608
1631006930000|2021-09-07 09:28:50|||||||||6056
1631006950000|2021-09-07 09:29:10|272|271.9|272|271.9|272|271.9|272|271.9|9123
1631006990000|2021-09-07 09:29:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|9449
1631007000000|2021-09-07 09:30:00|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|11189
1631007010000|2021-09-07 09:30:10|271.8|271.7|271.9|271.7|271.9|271.8|271.8|271.7|9443
1631007030000|2021-09-07 09:30:30|271.8|271.6|271.8|271.7|271.8|271.7|271.7|271.6|11335
1631007050000|2021-09-07 09:30:50|||||||||1
1631007130000|2021-09-07 09:32:10|||||||||1000
1631007150000|2021-09-07 09:32:30||271.6||271.6||271.6||271.6|7882
1631007160000|2021-09-07 09:32:40|271.7|271.7|271.6|271.4|271.7|271.7|271.5|271.4|15356
1631007170000|2021-09-07 09:32:50|271.5|271.5|271.5|271.4|271.5|271.5|271.5|271.4|0
1631007180000|2021-09-07 09:33:00|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|11410
1631007190000|2021-09-07 09:33:10|271.4|271.3|271.5|271.3|271.5|271.3|271.4|271.3|2842
1631007200000|2021-09-07 09:33:20||271.4||271.4||271.4||271.4|0
1631007210000|2021-09-07 09:33:30|271.4|271.3|271.4|271.3|271.4|271.3|271.3|271.2|4234
1631007220000|2021-09-07 09:33:40||271.2||271.3||271.3||271.2|122
1631007230000|2021-09-07 09:33:50|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.1|11499
1631007240000|2021-09-07 09:34:00||271.1||271.2||271.2||271.1|5120
1631007250000|2021-09-07 09:34:10|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|8468
1631007300000|2021-09-07 09:35:00|271.3|271.3|271.4|271.3|271.4|271.3|271.3|271.3|1662
1631007350000|2021-09-07 09:35:50|271.5|271.4|271.5|271.4|271.5|271.4|271.4|271.3|24379
1631007360000|2021-09-07 09:36:00|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|4390
1631007370000|2021-09-07 09:36:10|||||||||2954
1631007450000|2021-09-07 09:37:30|||||||||2000
1631007480000|2021-09-07 09:38:00|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|17134
1631007530000|2021-09-07 09:38:50|271.4|271.3|271.4|271.3|271.5|271.3|271.4|271.3|15994
1631007540000|2021-09-07 09:39:00|271.5|271.2|271.4|271.2|271.5|271.2|271.4|271.2|23009
1631007560000|2021-09-07 09:39:20|271.3|271.3|271.4|271.3|271.4|271.3|271.3|271.3|4902
1631007570000|2021-09-07 09:39:30|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|16044
1631007580000|2021-09-07 09:39:40||271.4||271.4||271.4||271.4|0
1631007590000|2021-09-07 09:39:50|||||||||694
1631007600000|2021-09-07 09:40:00||271.3||271.4||271.4||271.3|5302
1631007630000|2021-09-07 09:40:30|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|24300
1631007640000|2021-09-07 09:40:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|8809
1631007650000|2021-09-07 09:40:50|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.5|7988
1631007670000|2021-09-07 09:41:10|271.6|271.5|271.5|271.4|271.6|271.6|271.5|271.3|2267
1631007680000|2021-09-07 09:41:20||271.3||271.4||271.4||271.3|0
1631007700000|2021-09-07 09:41:40||271.3||271.4||271.4||271.3|2657
1631007740000|2021-09-07 09:42:20|271.4|271.3|271.5|271.3|271.5|271.4|271.4|271.3|20468
1631007790000|2021-09-07 09:43:10||271.4||271.3||271.4||271.3|2550
1631007870000|2021-09-07 09:44:30|271.4|271.2|271.3|271.2|271.4|271.2|271.3|271.2|15555
1631007900000|2021-09-07 09:45:00|||||||||3451
1631007910000|2021-09-07 09:45:10|||||||||4566
1631007920000|2021-09-07 09:45:20|271.2|271.1|271.2|271|271.2|271.1|271.1|271|21100
1631007930000|2021-09-07 09:45:30||271.1||271.1||271.1||271|0
1631007940000|2021-09-07 09:45:40|||||||||5133
1631007950000|2021-09-07 09:45:50|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|15508
1631007960000|2021-09-07 09:46:00|271.2||271.3||271.3||271.2||1000
1631007980000|2021-09-07 09:46:20|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.2|3857
1631008010000|2021-09-07 09:46:50|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|8711
1631008020000|2021-09-07 09:47:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|1291
1631008040000|2021-09-07 09:47:20|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|17298
1631008060000|2021-09-07 09:47:40|271.2||271.2||271.2||271.2||0
1631008080000|2021-09-07 09:48:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|1291
1631008090000|2021-09-07 09:48:10|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|10472
1631008110000|2021-09-07 09:48:30|||||||||573
1631008130000|2021-09-07 09:48:50|271.2|271.1|271.3|271.1|271.3|271.2|271.2|271.1|12886
1631008140000|2021-09-07 09:49:00|271.2||271.2||271.3||271.2||0
1631008160000|2021-09-07 09:49:20|271.1|271|271.2|271.1|271.2|271.1|271.1|271|6614
1631008170000|2021-09-07 09:49:30|271.1|271|271.1|270.9|271.1|271|271.1|270.9|451
1631008180000|2021-09-07 09:49:40||271||271||271||271|0
1631008240000|2021-09-07 09:50:40|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|30779
1631008260000|2021-09-07 09:51:00|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|16403
1631008310000|2021-09-07 09:51:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|12995
1631008420000|2021-09-07 09:53:40|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|17394
1631008430000|2021-09-07 09:53:50|271.6|271.5|271.7|271.6|271.7|271.6|271.6|271.5|23223
1631008480000|2021-09-07 09:54:40|||||||||789
1631008500000|2021-09-07 09:55:00|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.4|24269
1631008520000|2021-09-07 09:55:20|271.7||271.7||271.7||271.7||1289
1631008550000|2021-09-07 09:55:50|271.6||271.6||271.6||271.6||0
1631008590000|2021-09-07 09:56:30|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|6883
1631008630000|2021-09-07 09:57:10|||||||||800
1631008660000|2021-09-07 09:57:40|271.7|271.6|271.7|271.6|271.7|271.6|271.7|271.6|4072
1631008670000|2021-09-07 09:57:50|||||||||1674
1631008680000|2021-09-07 09:58:00|||||||||1800
1631008720000|2021-09-07 09:58:40|271.6|271.5|271.7|271.6|271.8|271.7|271.6|271.5|70171
1631008730000|2021-09-07 09:58:50|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|8083
1631008760000|2021-09-07 09:59:20|271.4|271.3|271.4|271.3|271.4|271.3|271.3|271.2|13406
1631008770000|2021-09-07 09:59:30|271.5||271.5||271.5||271.5||0
1631008800000|2021-09-07 10:00:00|271.4||271.4||271.4||271.4||0
1631008820000|2021-09-07 10:00:20|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.3|4892
1631008830000|2021-09-07 10:00:30|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|5671
1631008840000|2021-09-07 10:00:40||271.3||271.4||271.4||271.3|4000
1631008850000|2021-09-07 10:00:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|0
1631008890000|2021-09-07 10:01:30|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|4107
1631008900000|2021-09-07 10:01:40|271.4|271.4|271.5|271.4|271.5|271.4|271.4|271.3|293
1631008910000|2021-09-07 10:01:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|6270
1631008920000|2021-09-07 10:02:00|271.3|271.2|271.4|271.3|271.4|271.3|271.3|271.2|8485
1631008930000|2021-09-07 10:02:10|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|7715
1631008950000|2021-09-07 10:02:30|||||||||141
1631009050000|2021-09-07 10:04:10|271.6|271.5|271.5|271.4|271.6|271.5|271.4|271.3|34711
1631009060000|2021-09-07 10:04:20|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|10663
1631009080000|2021-09-07 10:04:40|271.4|271.3|271.5|271.3|271.5|271.4|271.4|271.3|647
1631009100000|2021-09-07 10:05:00|271.4|271.2|271.4|271.2|271.4|271.2|271.2|271.1|18515
1631009110000|2021-09-07 10:05:10|271.3||271.4||271.4||271.3||0
1631009120000|2021-09-07 10:05:20|271.3|271.1|271.2|271.1|271.3|271.2|271.2|271.1|0
1631009140000|2021-09-07 10:05:40||271||271||271.1||271|5084
1631009150000|2021-09-07 10:05:50||271.1||271.1||271.1||271.1|0
1631009160000|2021-09-07 10:06:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|22753
1631009170000|2021-09-07 10:06:10|271.2|271.1|271.3|271.1|271.3|271.2|271.2|271.1|3903
1631009200000|2021-09-07 10:06:40||271.2||271.2||271.2||271.2|0
1631009230000|2021-09-07 10:07:10|||||||||3110
1631009290000|2021-09-07 10:08:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|1291
1631009320000|2021-09-07 10:08:40|||||||||1000
1631009340000|2021-09-07 10:09:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|4999
1631009350000|2021-09-07 10:09:10|||||||||1000
1631009400000|2021-09-07 10:10:00|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|15543
1631009430000|2021-09-07 10:10:30|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|5594
1631009440000|2021-09-07 10:10:40|271.4|271.3|271.3|271.2|271.5|271.4|271.3|271.2|2271
1631009450000|2021-09-07 10:10:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.2|0
1631009460000|2021-09-07 10:11:00|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|6428
1631009470000|2021-09-07 10:11:10||271.4||271.4||271.4||271.4|0
1631009500000|2021-09-07 10:11:40|||||||||930
1631009510000|2021-09-07 10:11:50|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|7411
1631009520000|2021-09-07 10:12:00|271.3|271.3|271.5|271.3|271.5|271.4|271.3|271.2|7684
1631009540000|2021-09-07 10:12:20||271.4||271.4||271.4||271.4|0
1631009550000|2021-09-07 10:12:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|4957
1631009560000|2021-09-07 10:12:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|1053
1631009600000|2021-09-07 10:13:20|271.4|271.3|271.4|271.2|271.4|271.3|271.4|271.2|6490
1631009680000|2021-09-07 10:14:40|271.3|271.1|271.1|271|271.3|271.1|271.1|271|11408
1631009690000|2021-09-07 10:14:50|271.2|271.1|271.1|271|271.2|271.1|271.1|271|2500
1631009710000|2021-09-07 10:15:10|271.2|271.1|271.2|271|271.2|271.1|271.2|271|19047
1631009720000|2021-09-07 10:15:20|271.1|270.9|270.8|270.6|271.1|270.9|270.5|270.4|169977
1631009730000|2021-09-07 10:15:30|270.7|270.7|270.8|270.7|270.8|270.7|270.7|270.6|17969
1631009750000|2021-09-07 10:15:50|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|14716
1631009760000|2021-09-07 10:16:00|270.9|270.8|271|270.8|271|270.8|270.9|270.8|7672
1631009790000|2021-09-07 10:16:30|270.9||270.9||270.9||270.9||12
1631009890000|2021-09-07 10:18:10|271|270.9|271|270.9|271|270.9|271|270.9|16778
1631009940000|2021-09-07 10:19:00|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|18477
1631009960000|2021-09-07 10:19:20|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.6|18707
1631009970000|2021-09-07 10:19:30||270.6||270.7||270.7||270.6|1626
1631010000000|2021-09-07 10:20:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|21583
1631010050000|2021-09-07 10:20:50|271|270.9|271|270.9|271|270.9|271|270.9|7996
1631010070000|2021-09-07 10:21:10|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|10742
1631010100000|2021-09-07 10:21:40|||||||||2573
1631010130000|2021-09-07 10:22:10|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|20854
1631010150000|2021-09-07 10:22:30|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|12856
1631010160000|2021-09-07 10:22:40|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|4660
1631010170000|2021-09-07 10:22:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|676
1631010180000|2021-09-07 10:23:00|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|7093
1631010200000|2021-09-07 10:23:20|270.8||270.8||270.8||270.8||0
1631010220000|2021-09-07 10:23:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|7423
1631010230000|2021-09-07 10:23:50|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|13898
1631010240000|2021-09-07 10:24:00|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|26812
1631010320000|2021-09-07 10:25:20||270.7||270.7||270.7||270.7|0
1631010360000|2021-09-07 10:26:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|1319
1631010400000|2021-09-07 10:26:40|271|270.9|271|270.9|271|270.9|271|270.9|4885
1631010490000|2021-09-07 10:28:10|270.9|270.8|270.9|270.8|271|270.9|270.9|270.8|24896
1631010500000|2021-09-07 10:28:20|271|270.9|271|270.9|271|270.9|271|270.8|2618
1631010540000|2021-09-07 10:29:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|5320
1631010550000|2021-09-07 10:29:10|271||270.9||271||270.9||0
1631010560000|2021-09-07 10:29:20|271||270.9||271||270.9||0
1631010590000|2021-09-07 10:29:50|||||||||11
1631010610000|2021-09-07 10:30:10|271|270.9|271|270.9|271|270.9|271|270.9|4332
1631010630000|2021-09-07 10:30:30|||||||||992
1631010750000|2021-09-07 10:32:30|270.9|270.8|270.8|270.7|271|270.8|270.8|270.7|18672
1631010760000|2021-09-07 10:32:40|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|6450
1631010780000|2021-09-07 10:33:00||270.8||270.8||270.8||270.8|0
1631010810000|2021-09-07 10:33:30|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|4181
1631010820000|2021-09-07 10:33:40|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|0
1631010890000|2021-09-07 10:34:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|3722
1631010900000|2021-09-07 10:35:00|270.7|270.6|270.7|270.6|270.7|270.6|270.6|270.5|23915
1631010910000|2021-09-07 10:35:10|||||||||372
1631010920000|2021-09-07 10:35:20|270.6|270.5|270.8|270.6|270.8|270.7|270.6|270.5|20872
1631011000000|2021-09-07 10:36:40|270.7|270.5|270.7|270.6|270.7|270.6|270.7|270.5|12546
1631011010000|2021-09-07 10:36:50|270.6|270.5|270.4|270.3|270.6|270.5|270.4|270.3|18385
1631011020000|2021-09-07 10:37:00|||||||||1107
1631011030000|2021-09-07 10:37:10|||||||||407
1631011040000|2021-09-07 10:37:20|270.3|270.2|270.5|270.4|270.5|270.4|270.3|270.2|26872
1631011050000|2021-09-07 10:37:30|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|0
1631011080000|2021-09-07 10:38:00|270.5|270.4|270.4|270.3|270.5|270.4|270.3|270.2|21220
1631011100000|2021-09-07 10:38:20|270.5|270.4|270.4|270.3|270.5|270.4|270.4|270.3|10343
1631011140000|2021-09-07 10:39:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|9286
1631011250000|2021-09-07 10:40:50|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|6076
1631011270000|2021-09-07 10:41:10|||||||||138
1631011300000|2021-09-07 10:41:40|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|4402
1631011330000|2021-09-07 10:42:10|||||||||200
1631011340000|2021-09-07 10:42:20||270.4||270.5||270.5||270.4|17567
1631011370000|2021-09-07 10:42:50|270.7||270.6||270.7||270.6||0
1631011400000|2021-09-07 10:43:20|270.5|270.4|270.7|270.6|270.7|270.6|270.5|270.4|19679
1631011420000|2021-09-07 10:43:40|270.8|270.7|270.8|270.6|270.8|270.7|270.8|270.6|6946
1631011560000|2021-09-07 10:46:00|270.7|270.7|270.6|270.5|270.7|270.7|270.6|270.5|1465
1631011590000|2021-09-07 10:46:30|270.7||270.7||270.7||270.7||3734
1631011610000|2021-09-07 10:46:50|270.6|270.6|270.7|270.5|270.7|270.6|270.6|270.5|0
1631011640000|2021-09-07 10:47:20|270.6||270.6||270.6||270.6||0
1631011650000|2021-09-07 10:47:30|||||||||115
1631011700000|2021-09-07 10:48:20|270.7||270.7||270.7||270.7||1819
1631011710000|2021-09-07 10:48:30|270.6||270.6||270.7||270.6||0
1631011720000|2021-09-07 10:48:40|270.7||270.6||270.7||270.6||0
1631011740000|2021-09-07 10:49:00|270.5|270.4|270.6|270.4|270.6|270.4|270.5|270.4|17133
1631011770000|2021-09-07 10:49:30||270.5||270.4||270.5||270.4|2500
1631011790000|2021-09-07 10:49:50|||||||||8
1631011820000|2021-09-07 10:50:20|270.5|270.3|270.2|270.1|270.5|270.4|270.2|270.1|39351
1631011850000|2021-09-07 10:50:50|270.3|270.2|270.3|270.2|270.4|270.2|270.3|270.2|12984
1631011880000|2021-09-07 10:51:20|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|8148
1631011900000|2021-09-07 10:51:40|270.3|270.1|270.3|270.1|270.3|270.1|270.2|270.1|7943
1631011910000|2021-09-07 10:51:50|270.2|270|270.2|270.1|270.2|270.1|270.2|270|2857
1631011920000|2021-09-07 10:52:00||270||270.1||270.1||270|0
1631011940000|2021-09-07 10:52:20|||||||||1200
1631011950000|2021-09-07 10:52:30|||||||||215
1631011990000|2021-09-07 10:53:10|270.1|270|270.2|270.1|270.3|270.2|270.1|270|18867
1631012000000|2021-09-07 10:53:20|270.3|270.2|270.3|270.2|270.4|270.2|270.3|270.1|7394
1631012020000|2021-09-07 10:53:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3892
1631012080000|2021-09-07 10:54:40|270.3|270.2|270.2|270.1|270.3|270.2|270.2|270.1|12514
1631012170000|2021-09-07 10:56:10|270.3|270|270.1|270|270.3|270.2|270.1|270|23979
1631012190000|2021-09-07 10:56:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|0
1631012250000|2021-09-07 10:57:30|||||||||3484
1631012310000|2021-09-07 10:58:30|||||||||3087
1631012320000|2021-09-07 10:58:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|6146
1631012330000|2021-09-07 10:58:50|||||||||764
1631012340000|2021-09-07 10:59:00|||||||||219
1631012390000|2021-09-07 10:59:50|||||||||159
1631012470000|2021-09-07 11:01:10|||||||||2785
1631012550000|2021-09-07 11:02:30|270.2|270.1|270.2|270|270.2|270.1|270.1|270|22898
1631012570000|2021-09-07 11:02:50|270.1||270.1||270.1||270.1||2000
1631012610000|2021-09-07 11:03:30|270|269.9|270|269.9|270.1|270|269.9|269.8|12435
1631012620000|2021-09-07 11:03:40|270.1|270|270.1|270|270.1|270|270.1|270|3797
1631012630000|2021-09-07 11:03:50|270|269.9|269.9|269.8|270|269.9|269.9|269.8|5276
1631012640000|2021-09-07 11:04:00|||||||||3040
1631012650000|2021-09-07 11:04:10|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|5948
1631012730000|2021-09-07 11:05:30|269.8|269.8|269.8|269.7|269.8|269.8|269.8|269.7|2263
1631012740000|2021-09-07 11:05:40|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|8268
1631012840000|2021-09-07 11:07:20|270|269.8|270|269.9|270.1|270|270|269.8|36890
1631012900000|2021-09-07 11:08:20|269.9|269.8|270|269.9|270|269.9|269.9|269.8|19598
1631012910000|2021-09-07 11:08:30|269.9|269.8|270|269.8|270|269.8|269.9|269.8|905
1631012930000|2021-09-07 11:08:50|269.9||269.9||269.9||269.9||0
1631012950000|2021-09-07 11:09:10|270|269.9|270|269.9|270|269.9|270|269.9|17466
1631012980000|2021-09-07 11:09:40|270.1|270|270.1|270|270.1|270|270.1|270|4805
1631013020000|2021-09-07 11:10:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|6219
1631013080000|2021-09-07 11:11:20|270.3|270.2|270.3|270.2|270.4|270.3|270.3|270.2|9648
1631013120000|2021-09-07 11:12:00|270.2|270.1|270.2|270|270.2|270.1|270.1|270|40380
1631013240000|2021-09-07 11:14:00|270.1|270.1|270|269.9|270.1|270.1|270|269.9|7790
1631013300000|2021-09-07 11:15:00|270.1|270|270.1|270|270.1|270|270.1|270|4226
1631013360000|2021-09-07 11:16:00|270|269.9|269.9|269.8|270|269.9|269.9|269.8|20933
1631013430000|2021-09-07 11:17:10|270|269.9|270|269.8|270|269.9|269.9|269.8|8798
1631013480000|2021-09-07 11:18:00||269.9||269.9||269.9||269.9|0
1631013490000|2021-09-07 11:18:10|270.1|270|270|269.9|270.1|270|270|269.9|12725
1631013500000|2021-09-07 11:18:20|270.1|270|270.1|270|270.1|270|270.1|270|3359
1631013510000|2021-09-07 11:18:30|270|269.9|270.1|270|270.1|270|270|269.9|4025
1631013560000|2021-09-07 11:19:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|7827
1631013590000|2021-09-07 11:19:50|||||||||110
1631013660000|2021-09-07 11:21:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|4315
1631013670000|2021-09-07 11:21:10|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|15707
1631013700000|2021-09-07 11:21:40|270.4||270.3||270.4||270.3||8264
1631013730000|2021-09-07 11:22:10|||||||||2223
1631013780000|2021-09-07 11:23:00|||||||||807
1631013810000|2021-09-07 11:23:30|270.4|270.3|270.4|270.2|270.4|270.3|270.3|270.2|9174
1631013820000|2021-09-07 11:23:40|270.3||270.3||270.3||270.3||0
1631013840000|2021-09-07 11:24:00|270.4|270.3|270.4|270.2|270.4|270.3|270.4|270.2|4398
1631013860000|2021-09-07 11:24:20|270.5|270.3|270.5|270.4|270.5|270.4|270.5|270.3|2556
1631013870000|2021-09-07 11:24:30|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|10253
1631013900000|2021-09-07 11:25:00|||||||||3146
1631013950000|2021-09-07 11:25:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|21297
1631013960000|2021-09-07 11:26:00|270.5|270.4|270.5|270.3|270.5|270.4|270.5|270.3|8877
1631013970000|2021-09-07 11:26:10|270.4||270.4||270.4||270.4||0
1631014020000|2021-09-07 11:27:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|15500
1631014030000|2021-09-07 11:27:10|||||||||1712
1631014080000|2021-09-07 11:28:00|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|9864
1631014090000|2021-09-07 11:28:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|7982
1631014120000|2021-09-07 11:28:40|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|1296
1631014130000|2021-09-07 11:28:50|270.2|270.1|270.3|270.1|270.3|270.2|270.2|270.1|1296
1631014140000|2021-09-07 11:29:00||270.2||270.2||270.2||270.2|0
1631014170000|2021-09-07 11:29:30|270.2|270.1|270.2|270.1|270.2|270.1|270.1|270|5504
1631014190000|2021-09-07 11:29:50|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|6290
1631014200000|2021-09-07 11:30:00|270.2|270.1|270.3|270.1|270.3|270.1|270.2|270.1|1936
1631014250000|2021-09-07 11:30:50|270.2|270|270.2|270|270.2|270|270.1|270|10405
1631014260000|2021-09-07 11:31:00|270.1|270.1|270.1|269.9|270.1|270.1|270|269.9|3029
1631014280000|2021-09-07 11:31:20|270||270||270||270||0
1631014340000|2021-09-07 11:32:20|269.9|269.8|270|269.9|270|269.9|269.9|269.8|5244
1631014350000|2021-09-07 11:32:30|270.1|270|270.1|270|270.1|270|270.1|269.9|18490
1631014390000|2021-09-07 11:33:10|||||||||108
1631014420000|2021-09-07 11:33:40|270.2|270.1|270.1|270|270.2|270.1|270.1|270|10033
1631014450000|2021-09-07 11:34:10|270|269.9|270|269.9|270|269.9|270|269.9|10866
1631014460000|2021-09-07 11:34:20|270.1|270|270.1|269.9|270.1|270|270.1|269.9|14962
1631014480000|2021-09-07 11:34:40||270||270||270||270|0
1631014500000|2021-09-07 11:35:00|||||||||108
1631014610000|2021-09-07 11:36:50|270.2|269.9|270.1|270|270.2|270|270.1|269.9|19650
1631014620000|2021-09-07 11:37:00||269.9||269.9||269.9||269.9|7300
1631014630000|2021-09-07 11:37:10||270||270||270||270|2800
1631014680000|2021-09-07 11:38:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3550
1631014700000|2021-09-07 11:38:20|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|14297
1631014760000|2021-09-07 11:39:20|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|11789
1631014770000|2021-09-07 11:39:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|25086
1631014780000|2021-09-07 11:39:40|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|13079
1631014800000|2021-09-07 11:40:00|270.2||270.2||270.3||270.2||5000
1631014810000|2021-09-07 11:40:10|270.3||270.3||270.3||270.3||0
1631014840000|2021-09-07 11:40:40|270.2|270|270.1|270|270.2|270|270.1|269.9|24745
1631014880000|2021-09-07 11:41:20|270.2|270.1|270.1|270|270.2|270.1|270.1|270|3078
1631014890000|2021-09-07 11:41:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270|1501
1631014900000|2021-09-07 11:41:40|270.1|270|270.1|270|270.1|270|270.1|270|6850
1631014920000|2021-09-07 11:42:00|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|3811
1631014980000|2021-09-07 11:43:00|270.3|270.2|270.3|270.1|270.3|270.2|270.2|270.1|3082
1631014990000|2021-09-07 11:43:10|270.2|270.2|270.2|270.1|270.2|270.2|270.2|270.1|2944
1631015020000|2021-09-07 11:43:40|270.3||270.2||270.3||270.2||0
1631015040000|2021-09-07 11:44:00|270.3|270.2|270.3|270.1|270.3|270.2|270.3|270.1|3796
1631015070000|2021-09-07 11:44:30|270.2|270.2|270.3|270.2|270.3|270.2|270.2|270.2|5456
1631015100000|2021-09-07 11:45:00|270.4|270.3|270.4|270.3|270.4|270.3|270.3|270.2|13148
1631015120000|2021-09-07 11:45:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|23778
1631015180000|2021-09-07 11:46:20|270.6|270.5|270.7|270.6|270.7|270.6|270.6|270.5|25741
1631015190000|2021-09-07 11:46:30|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|17284
1631015200000|2021-09-07 11:46:40|270.8||270.8||270.8||270.8||4922
1631015220000|2021-09-07 11:47:00|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|5227
1631015240000|2021-09-07 11:47:20|||||||||821
1631015260000|2021-09-07 11:47:40|271||270.9||271||270.9||2458
1631015300000|2021-09-07 11:48:20|271|270.9|271|270.9|271|270.9|271|270.9|11766
1631015320000|2021-09-07 11:48:40|271.1||271.1||271.1||271.1||15146
1631015330000|2021-09-07 11:48:50||271||271||271||271|0
1631015350000|2021-09-07 11:49:10|||||||||4293
1631015360000|2021-09-07 11:49:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|16001
1631015390000|2021-09-07 11:49:50|||||||||2
1631015400000|2021-09-07 11:50:00|||||||||13
1631015410000|2021-09-07 11:50:10|271.1|271|271.1|271|271.1|271.1|271.1|271|44640
1631015420000|2021-09-07 11:50:20|||||||||6951
1631015430000|2021-09-07 11:50:30|271.2||271.2||271.2||271.2||1107
1631015440000|2021-09-07 11:50:40||271.1||271.1||271.1||271.1|0
1631015450000|2021-09-07 11:50:50|||||||||400
1631015460000|2021-09-07 11:51:00|271.3||271.3||271.3||271.3||9752
1631015470000|2021-09-07 11:51:10|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.2|6283
1631015570000|2021-09-07 11:52:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|13631
1631015610000|2021-09-07 11:53:30|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|18684
1631015630000|2021-09-07 11:53:50|271.1|271|271.1|271|271.1|271|271.1|271|9507
1631015640000|2021-09-07 11:54:00|271.2||271.2||271.2||271.2||0
1631015650000|2021-09-07 11:54:10||271.1||271.1||271.1||271.1|0
1631015690000|2021-09-07 11:54:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|9955
1631015750000|2021-09-07 11:55:50|271.2|271.1|271.2|271.1|271.2|271.2|271.2|271.1|8335
1631015760000|2021-09-07 11:56:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|2919
1631015790000|2021-09-07 11:56:30|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|38343
1631015810000|2021-09-07 11:56:50|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|8749
1631015860000|2021-09-07 11:57:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|10384
1631015880000|2021-09-07 11:58:00|271.5|271.4|271.6|271.5|271.6|271.5|271.5|271.4|23165
1631015940000|2021-09-07 11:59:00|||||||||500
1631015980000|2021-09-07 11:59:40|||||||||1996
1631016000000|2021-09-07 12:00:00|||||||||1156
1631016010000|2021-09-07 12:00:10|271.7||271.6||271.7||271.6||1696
1631016040000|2021-09-07 12:00:40|||||||||737
1631016060000|2021-09-07 12:01:00|271.7||271.7||271.7||271.7||4030
1631016080000|2021-09-07 12:01:20|||||||||821
1631016100000|2021-09-07 12:01:40||271.6||271.6||271.6||271.6|595
1631016120000|2021-09-07 12:02:00|271.8||271.8||271.8||271.8||6496
1631016130000|2021-09-07 12:02:10|||||||||788
1631016140000|2021-09-07 12:02:20|271.7|271.7|271.8|271.6|271.8|271.7|271.7|271.6|7770
1631016150000|2021-09-07 12:02:30|||||||||30
1631016180000|2021-09-07 12:03:00|271.7|271.7|271.7|271.6|271.7|271.7|271.7|271.6|7805
1631016200000|2021-09-07 12:03:20|||||||||11
1631016240000|2021-09-07 12:04:00|||||||||3374
1631016250000|2021-09-07 12:04:10|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.4|30850
1631016260000|2021-09-07 12:04:20|271.5|271.4|271.6|271.4|271.6|271.4|271.5|271.4|4776
1631016270000|2021-09-07 12:04:30|271.5||271.6||271.6||271.5||35
1631016280000|2021-09-07 12:04:40|271.5||271.5||271.5||271.5||0
1631016300000|2021-09-07 12:05:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|6850
1631016310000|2021-09-07 12:05:10|271.5||271.4||271.5||271.4||1290
1631016320000|2021-09-07 12:05:20|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|0
1631016330000|2021-09-07 12:05:30||271.3||271.3||271.3||271.3|0
1631016350000|2021-09-07 12:05:50|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|19363
1631016360000|2021-09-07 12:06:00|||||||||1232
1631016400000|2021-09-07 12:06:40|||||||||10
1631016420000|2021-09-07 12:07:00|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|7116
1631016470000|2021-09-07 12:07:50|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|31096
1631016480000|2021-09-07 12:08:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|0
1631016490000|2021-09-07 12:08:10|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|6324
1631016500000|2021-09-07 12:08:20|||||||||12
1631016520000|2021-09-07 12:08:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|1998
1631016680000|2021-09-07 12:11:20|||||||||790
1631016750000|2021-09-07 12:12:30|||||||||748
1631016800000|2021-09-07 12:13:20|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271|17795
1631016840000|2021-09-07 12:14:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|10730
1631016860000|2021-09-07 12:14:20|271.2|271.1|271.1|271|271.2|271.1|271.1|271|6754
1631016880000|2021-09-07 12:14:40|271.2||271.2||271.2||271.2||0
1631016900000|2021-09-07 12:15:00|271.1|271.1|271.2|271.1|271.2|271.1|271.1|271.1|10112
1631016980000|2021-09-07 12:16:20|271.1|271|271.1|271|271.1|271|271.1|271|6104
1631017050000|2021-09-07 12:17:30|271|270.9|271|270.9|271|270.9|271|270.9|6818
1631017060000|2021-09-07 12:17:40|271.1|271|271.1|270.9|271.1|271|271.1|270.9|8477
1631017070000|2021-09-07 12:17:50|271||271||271||271||0
1631017160000|2021-09-07 12:19:20|270.9|270.8|271|270.9|271|270.9|270.9|270.8|4857
1631017190000|2021-09-07 12:19:50|271.1|271|271.1|271|271.1|271|271.1|270.9|10659
1631017200000|2021-09-07 12:20:00|271|270.9|271|270.9|271|270.9|271|270.9|1303
1631017220000|2021-09-07 12:20:20|271.1||271.1||271.1||271.1||2000
1631017240000|2021-09-07 12:20:40|271||271||271||271||0
1631017430000|2021-09-07 12:23:50|||||||||844
1631017440000|2021-09-07 12:24:00|271.1|271|271.1|271|271.1|271|271.1|271|10251
1631017450000|2021-09-07 12:24:10|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|18494
1631017490000|2021-09-07 12:24:50||271.2||271.2||271.2||271.2|737
1631017530000|2021-09-07 12:25:30|||||||||830
1631017560000|2021-09-07 12:26:00|||||||||829
1631017570000|2021-09-07 12:26:10|||||||||2551
1631017580000|2021-09-07 12:26:20|||||||||7000
1631017650000|2021-09-07 12:27:30|271.2|271.1|271.3|271.1|271.3|271.1|271.2|271.1|36974
1631017660000|2021-09-07 12:27:40|271.4|271.2|271.5|271.3|271.5|271.3|271.4|271.2|27056
1631017700000|2021-09-07 12:28:20|271.4|271.4|271.3|271.2|271.4|271.4|271.3|271.2|2525
1631017740000|2021-09-07 12:29:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|2500
1631017760000|2021-09-07 12:29:20|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|7213
1631017780000|2021-09-07 12:29:40|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|11783
1631017800000|2021-09-07 12:30:00|271.5||271.4||271.5||271.4||0
1631017910000|2021-09-07 12:31:50|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|7639
1631017960000|2021-09-07 12:32:40|||||||||3100
1631018080000|2021-09-07 12:34:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|39431
1631018100000|2021-09-07 12:35:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|15778
1631018170000|2021-09-07 12:36:10|||||||||2867
1631018250000|2021-09-07 12:37:30|||||||||1800
1631018370000|2021-09-07 12:39:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|19372
1631018380000|2021-09-07 12:39:40|||||||||3040
1631018420000|2021-09-07 12:40:20|||||||||802
1631018450000|2021-09-07 12:40:50|||||||||792
1631018460000|2021-09-07 12:41:00|||||||||3041
1631018480000|2021-09-07 12:41:20|||||||||4702
1631018490000|2021-09-07 12:41:30|||||||||1106
1631018520000|2021-09-07 12:42:00|||||||||3787
1631018540000|2021-09-07 12:42:20|||||||||886
1631018550000|2021-09-07 12:42:30|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.5|68
1631018620000|2021-09-07 12:43:40|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|23712
1631018630000|2021-09-07 12:43:50|271.5|271.4|271.5|271.4|271.5|271.4|271.4|271.3|43326
1631018640000|2021-09-07 12:44:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|2926
1631018660000|2021-09-07 12:44:20|271.5|271.4|271.5|271.4|271.5|271.4|271.4|271.3|12426
1631018800000|2021-09-07 12:46:40|||||||||7536
1631018810000|2021-09-07 12:46:50|271.6|271.5|271.6|271.5|271.6|271.5|271.6|271.4|13632
1631018840000|2021-09-07 12:47:20|||||||||1117
1631018850000|2021-09-07 12:47:30|||||||||5693
1631018930000|2021-09-07 12:48:50|||||||||821
1631018970000|2021-09-07 12:49:30|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.5|4993
1631019010000|2021-09-07 12:50:10|271.5|271.4|271.5|271.3|271.5|271.4|271.4|271.3|33494
1631019030000|2021-09-07 12:50:30|271.4||271.4||271.4||271.4||0
1631019090000|2021-09-07 12:51:30|271.5||271.5||271.5||271.5||4374
1631019100000|2021-09-07 12:51:40|271.4||271.4||271.4||271.4||430
1631019180000|2021-09-07 12:53:00|||||||||1347
1631019190000|2021-09-07 12:53:10|||||||||2443
1631019230000|2021-09-07 12:53:50|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|41535
1631019240000|2021-09-07 12:54:00|271.5||271.4||271.5||271.4||0
1631019250000|2021-09-07 12:54:10|271.5||271.5||271.5||271.5||0
1631019300000|2021-09-07 12:55:00|271.4||271.4||271.4||271.4||0
1631019310000|2021-09-07 12:55:10|271.5||271.4||271.5||271.4||2688
1631019320000|2021-09-07 12:55:20|||||||||914
1631019350000|2021-09-07 12:55:50|||||||||888
1631019430000|2021-09-07 12:57:10|||||||||4000
1631019450000|2021-09-07 12:57:30|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|34051
1631019520000|2021-09-07 12:58:40|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|30941
1631019540000|2021-09-07 12:59:00|||||||||1626
1631019550000|2021-09-07 12:59:10|271.3||271.3||271.3||271.3||0
1631019570000|2021-09-07 12:59:30|271.2||271.2||271.2||271.2||0
1631019620000|2021-09-07 13:00:20|||||||||230
1631019640000|2021-09-07 13:00:40|||||||||3210
1631019650000|2021-09-07 13:00:50|271.3||271.3||271.3||271.3||5019
1631019690000|2021-09-07 13:01:30|271.2|271.2|271.2|271.1|271.2|271.2|271.2|271.1|9839
1631019700000|2021-09-07 13:01:40|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|12488
1631019710000|2021-09-07 13:01:50|271.2||271.2||271.2||271.2||3898
1631019720000|2021-09-07 13:02:00|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|1148
1631019730000|2021-09-07 13:02:10|||||||||1106
1631019740000|2021-09-07 13:02:20|||||||||2497
1631019750000|2021-09-07 13:02:30|||||||||47
1631019770000|2021-09-07 13:02:50|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|27783
1631019800000|2021-09-07 13:03:20|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|3380
1631019880000|2021-09-07 13:04:40|||||||||2593
1631019920000|2021-09-07 13:05:20|||||||||2271
1631019940000|2021-09-07 13:05:40|||||||||2613
1631019950000|2021-09-07 13:05:50|||||||||848
1631019960000|2021-09-07 13:06:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|2875
1631019980000|2021-09-07 13:06:20|271.3|271.2|271.4|271.2|271.4|271.2|271.3|271.2|23104
1631020000000|2021-09-07 13:06:40|||||||||1
1631020040000|2021-09-07 13:07:20||271.3||271.3||271.3||271.3|0
1631020070000|2021-09-07 13:07:50|271.3|271.2|271.3|271.1|271.3|271.2|271.2|271.1|11679
1631020080000|2021-09-07 13:08:00|271.2||271.2||271.2||271.2||0
1631020090000|2021-09-07 13:08:10|271.1|271|271.1|270.9|271.1|271|271|270.9|11148
1631020110000|2021-09-07 13:08:30|271||271||271||271||0
1631020120000|2021-09-07 13:08:40|271.1||271.1||271.1||271.1||1292
1631020140000|2021-09-07 13:09:00||271||271||271||271|0
1631020210000|2021-09-07 13:10:10|271|270.9|271.1|270.9|271.1|271|271|270.9|14538
1631020220000|2021-09-07 13:10:20|271|271|271|270.9|271|271|271|270.9|5355
1631020230000|2021-09-07 13:10:30|270.9|270.8|271|270.8|271|270.8|270.9|270.8|1944
1631020260000|2021-09-07 13:11:00|270.9|270.9|271|270.9|271|270.9|270.9|270.8|10718
1631020270000|2021-09-07 13:11:10|||||||||1025
1631020290000|2021-09-07 13:11:30|||||||||1107
1631020310000|2021-09-07 13:11:50|||||||||1027
1631020340000|2021-09-07 13:12:20|||||||||987
1631020360000|2021-09-07 13:12:40|271.1|270.8|270.8|270.7|271.1|270.8|270.8|270.7|19249
1631020370000|2021-09-07 13:12:50|270.7|270.6|270.7|270.6|270.7|270.7|270.7|270.6|6656
1631020430000|2021-09-07 13:13:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|1293
1631020440000|2021-09-07 13:14:00|||||||||60
1631020550000|2021-09-07 13:15:50|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|7456
1631020580000|2021-09-07 13:16:20|||||||||20675
1631020670000|2021-09-07 13:17:50|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|16794
1631020730000|2021-09-07 13:18:50|||||||||9
1631020760000|2021-09-07 13:19:20|||||||||4035
1631020820000|2021-09-07 13:20:20|270.8|270.7|270.7|270.6|270.8|270.7|270.7|270.6|17462
1631020830000|2021-09-07 13:20:30|270.6|270.5|270.6|270.5|270.7|270.5|270.6|270.5|1827
1631020850000|2021-09-07 13:20:50|||||||||4044
1631021000000|2021-09-07 13:23:20|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|26524
1631021010000|2021-09-07 13:23:30|||||||||3268
1631021020000|2021-09-07 13:23:40|||||||||2182
1631021030000|2021-09-07 13:23:50|270.8||270.7||270.8||270.7||0
1631021050000|2021-09-07 13:24:10|270.8||270.7||270.8||270.7||0
1631021070000|2021-09-07 13:24:30|270.8||270.8||270.8||270.7||3828
1631021100000|2021-09-07 13:25:00||270.7||270.7||270.7||270.7|0
1631021140000|2021-09-07 13:25:40|270.9|270.8|271|270.9|271|270.9|270.9|270.8|22566
1631021150000|2021-09-07 13:25:50|271.1|271|271.1|271|271.1|271|271|270.9|12074
1631021160000|2021-09-07 13:26:00|||||||||286
1631021200000|2021-09-07 13:26:40|||||||||10
1631021220000|2021-09-07 13:27:00|||||||||2919
1631021240000|2021-09-07 13:27:20|271|270.9|271.1|270.9|271.1|271|271|270.9|56469
1631021260000|2021-09-07 13:27:40||271||271||271||271|0
1631021330000|2021-09-07 13:28:50|271|270.9|271|270.9|271|270.9|271|270.9|15363
1631021340000|2021-09-07 13:29:00|271.1|271|271.1|270.9|271.1|271|271.1|270.9|6964
1631021350000|2021-09-07 13:29:10||271||271||271||271|0
1631021380000|2021-09-07 13:29:40|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|8329
1631021420000|2021-09-07 13:30:20|271.1|271|271.3|271.2|271.3|271.2|271.1|271|31258
1631021430000|2021-09-07 13:30:30|271.4|271.3|271.4|271.2|271.4|271.3|271.3|271.2|17160
1631021460000|2021-09-07 13:31:00||271.3||271.3||271.3||271.3|0
1631021500000|2021-09-07 13:31:40|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|43073
1631021530000|2021-09-07 13:32:10|271.5||271.4||271.5||271.4||8805
1631021580000|2021-09-07 13:33:00|271.3|271.2|271.3|271.1|271.3|271.3|271.2|271.1|55893
1631021590000|2021-09-07 13:33:10|271.2|271.2|271.4|271.3|271.4|271.3|271.2|271.2|3790
1631021610000|2021-09-07 13:33:30|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|28311
1631021690000|2021-09-07 13:34:50|271.5|271.4|271.5|271.3|271.5|271.4|271.4|271.3|17499
1631021700000|2021-09-07 13:35:00|271.4|271.4|271.4|271.3|271.4|271.4|271.4|271.3|9847
1631021730000|2021-09-07 13:35:30|271.3|271.2|271.3|271.2|271.4|271.3|271.2|271.1|43926
1631021800000|2021-09-07 13:36:40|271.2|271.1|271.3|271.2|271.3|271.2|271.2|271.1|16891
1631021840000|2021-09-07 13:37:20|||||||||215
1631021930000|2021-09-07 13:38:50|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|23742
1631021960000|2021-09-07 13:39:20|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|27505
1631021970000|2021-09-07 13:39:30|271.3|271.2|271.4|271.2|271.4|271.3|271.3|271.2|15562
1631021980000|2021-09-07 13:39:40|271.3||271.3||271.3||271.3||0
1631021990000|2021-09-07 13:39:50|||||||||2528
1631022100000|2021-09-07 13:41:40|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|3319
1631022130000|2021-09-07 13:42:10|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|19388
1631022180000|2021-09-07 13:43:00|||||||||500
1631022290000|2021-09-07 13:44:50|271.5|271.4|271.5|271.3|271.5|271.4|271.4|271.3|22414
1631022300000|2021-09-07 13:45:00|271.4||271.5||271.5||271.4||239
1631022310000|2021-09-07 13:45:10|271.4||271.4||271.4||271.4||0
1631022350000|2021-09-07 13:45:50|||||||||4969
1631022410000|2021-09-07 13:46:50|||||||||2368
1631022430000|2021-09-07 13:47:10|271.5|271.4|271.5|271.3|271.5|271.4|271.5|271.3|11831
1631022470000|2021-09-07 13:47:50||271.4||271.4||271.4||271.4|0
1631022580000|2021-09-07 13:49:40|||||||||3714
1631022590000|2021-09-07 13:49:50|||||||||3294
1631022600000|2021-09-07 13:50:00|271.4|271.3|271.3|271.2|271.4|271.4|271.3|271.2|56654
1631022710000|2021-09-07 13:51:50|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|29435
1631022790000|2021-09-07 13:53:10|271.5||271.5||271.5||271.5||8306
1631022850000|2021-09-07 13:54:10|271.4|271.2|271.4|271.3|271.5|271.3|271.3|271.2|29295
1631022880000|2021-09-07 13:54:40|||||||||1700
1631022900000|2021-09-07 13:55:00|271.3|271.2|271.3|271.2|271.3|271.3|271.3|271.2|46940
1631023130000|2021-09-07 13:58:50|||||||||51
1631023140000|2021-09-07 13:59:00|||||||||361
1631023150000|2021-09-07 13:59:10|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|40445
1631023160000|2021-09-07 13:59:20|271.3||271.2||271.3||271.2||0
1631023190000|2021-09-07 13:59:50|271.3|271.2|271.2|271.1|271.3|271.2|271.2|271.1|17695
1631023200000|2021-09-07 14:00:00|271.3||271.2||271.3||271.2||5794
1631023210000|2021-09-07 14:00:10|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.2|1382
1631023240000|2021-09-07 14:00:40|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|31184
1631023250000|2021-09-07 14:00:50|271.3|271.2|271.3|271.2|271.3|271.2|271.2|271.2|2500
1631023260000|2021-09-07 14:01:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.2|9932
1631023300000|2021-09-07 14:01:40|271.5|271.4|271.5|271.3|271.5|271.4|271.4|271.3|21620
1631023360000|2021-09-07 14:02:40|271.6|271.4|271.9|271.8|271.9|271.8|271.6|271.4|83355
1631023370000|2021-09-07 14:02:50|272|271.9|272|271.9|272|271.9|272|271.9|24005
1631023380000|2021-09-07 14:03:00|271.9|271.8|272|271.8|272|271.8|271.9|271.8|43530
1631023390000|2021-09-07 14:03:10||271.9||271.9||271.9||271.9|0
1631023410000|2021-09-07 14:03:30|272.1|272|272.5|272.4|272.5|272.4|272.1|272|182234
1631023420000|2021-09-07 14:03:40|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.4|74384
1631023430000|2021-09-07 14:03:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|4500
1631023440000|2021-09-07 14:04:00|272.7|272.6|272.7|272.6|272.8|272.6|272.7|272.6|8322
1631023450000|2021-09-07 14:04:10|272.6|272.5|272.9|272.7|272.9|272.7|272.6|272.5|19173
1631023460000|2021-09-07 14:04:20|272.8||272.8||272.8||272.8||0
1631023470000|2021-09-07 14:04:30|272.9||272.9||272.9||272.9||4716
1631023490000|2021-09-07 14:04:50|273|272.8|273.1|273|273.2|273.1|273|272.8|260905
1631023500000|2021-09-07 14:05:00|273.2||273.2||273.2||273.2||0
1631023510000|2021-09-07 14:05:10|273.3|273.1|273.3|273.1|273.3|273.2|273.3|273|26420
1631023520000|2021-09-07 14:05:20|273.2||273.2||273.2||273.2||0
1631023560000|2021-09-07 14:06:00|273.1|273|273.3|273.1|273.3|273.1|273|272.9|62772
1631023570000|2021-09-07 14:06:10|273.2||273.3||273.3||273.2||2002
1631023590000|2021-09-07 14:06:30|273.2||273.2||273.2||273.2||0
1631023600000|2021-09-07 14:06:40|273.1|273|273.2|273.1|273.2|273.1|273.1|273|19106
1631023620000|2021-09-07 14:07:00||273||273.1||273.1||273|6265
1631023650000|2021-09-07 14:07:30|||||||||2000
1631023670000|2021-09-07 14:07:50||273||273||273||273|6526
1631023680000|2021-09-07 14:08:00||273.1||273.1||273.1||273.1|0
1631023690000|2021-09-07 14:08:10|273.3|273.2|273.2|273|273.3|273.2|273.2|273|32327
1631023700000|2021-09-07 14:08:20||273.1||273.1||273.1||273|2500
1631023720000|2021-09-07 14:08:40|||||||||3000
1631023760000|2021-09-07 14:09:20|||||||||7263
1631023800000|2021-09-07 14:10:00|273.1|273|273.2|273.1|273.2|273.1|273.1|273|17225
1631023810000|2021-09-07 14:10:10|273.3||273.2||273.3||273.2||13970
1631023820000|2021-09-07 14:10:20|273.3||273.3||273.3||273.3||4208
1631023830000|2021-09-07 14:10:30||273.2||273.2||273.2||273.2|0
1631023870000|2021-09-07 14:11:10|||||||||9953
1631023930000|2021-09-07 14:12:10|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|95212
1631023970000|2021-09-07 14:12:50|273.4|273.3|273.5|273.4|273.5|273.4|273.3|273.2|64075
1631023980000|2021-09-07 14:13:00|273.6|273.5|273.5|273.3|273.6|273.5|273.4|273.3|89188
1631024000000|2021-09-07 14:13:20|273.4|273.4|273.4|273.2|273.4|273.4|273.4|273.2|6970
1631024030000|2021-09-07 14:13:50|||||||||100
1631024060000|2021-09-07 14:14:20|273.3|273.1|273.2|273.1|273.3|273.1|273.2|273|34163
1631024080000|2021-09-07 14:14:40|273.1|273|273.1|273|273.1|273|273|272.9|11233
1631024090000|2021-09-07 14:14:50|273.2|273.1|273.1|273|273.2|273.1|273.1|273|3720
1631024100000|2021-09-07 14:15:00|273.2||273.2||273.2||273.2||0
1631024160000|2021-09-07 14:16:00|273.1|272.9|273|272.9|273.1|273|273|272.9|29934
1631024170000|2021-09-07 14:16:10|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|2313
1631024210000|2021-09-07 14:16:50|273|272.9|272.9|272.8|273|272.9|272.9|272.8|13560
1631024220000|2021-09-07 14:17:00|273|272.9|273|272.9|273|272.9|273|272.9|0
1631024230000|2021-09-07 14:17:10|273.1|273|273.2|273.1|273.2|273.1|273.1|273|24091
1631024240000|2021-09-07 14:17:20|273.1|273|273.1|273|273.1|273.1|273.1|273|22171
1631024250000|2021-09-07 14:17:30|273.2|273.1|273.2|273.1|273.2|273.1|273.1|273.1|3834
1631024260000|2021-09-07 14:17:40|273.1|273|273.2|273.1|273.2|273.1|273.1|273|3500
1631024280000|2021-09-07 14:18:00||273||273.1||273.1||273|9858
1631024310000|2021-09-07 14:18:30|273.1|273|273|272.9|273.1|273|273|272.9|12411
1631024320000|2021-09-07 14:18:40|273.1|273|273|272.9|273.1|273|273|272.9|3946
1631024340000|2021-09-07 14:19:00|272.9|272.8|272.9|272.8|272.9|272.8|272.9|272.8|10116
1631024350000|2021-09-07 14:19:10|273|272.9|273|272.9|273|272.9|273|272.9|2500
1631024410000|2021-09-07 14:20:10|272.9|272.8|273|272.9|273|272.9|272.9|272.8|11928
1631024470000|2021-09-07 14:21:10|272.9|272.8|272.8|272.7|272.9|272.8|272.8|272.7|22211
1631024500000|2021-09-07 14:21:40|272.9|272.8|272.9|272.7|272.9|272.8|272.9|272.7|11335
1631024520000|2021-09-07 14:22:00|272.8|272.6|272.7|272.6|272.8|272.7|272.7|272.6|14256
1631024530000|2021-09-07 14:22:10|||||||||5144
1631024680000|2021-09-07 14:24:40|272.8|272.7|272.8|272.7|272.9|272.8|272.8|272.7|65002
1631024720000|2021-09-07 14:25:20|272.9|272.8|272.7|272.6|272.9|272.8|272.7|272.6|35078
1631024740000|2021-09-07 14:25:40|272.8|272.5|272.5|272.4|272.8|272.5|272.5|272.4|19585
1631024780000|2021-09-07 14:26:20|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|4174
1631024790000|2021-09-07 14:26:30|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|15836
1631024810000|2021-09-07 14:26:50|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|7437
1631024820000|2021-09-07 14:27:00|272.7|272.6|272.7|272.5|272.7|272.6|272.7|272.5|1000
1631024830000|2021-09-07 14:27:10|272.6|272.4|272.5|272.4|272.6|272.5|272.5|272.4|4570
1631024850000|2021-09-07 14:27:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|0
1631024870000|2021-09-07 14:27:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|20394
1631024890000|2021-09-07 14:28:10|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|6208
1631024910000|2021-09-07 14:28:30||272.3||272.3||272.3||272.3|9436
1631024920000|2021-09-07 14:28:40||272.4||272.4||272.4||272.3|0
1631024950000|2021-09-07 14:29:10|272.4|272.3|272.4|272.3|272.4|272.3|272.3|272.2|16462
1631024990000|2021-09-07 14:29:50|||||||||4816
1631025010000|2021-09-07 14:30:10|272.3|272.2|272.3|272.2|272.4|272.2|272.2|272.1|66896
1631025060000|2021-09-07 14:31:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|4554
1631025070000|2021-09-07 14:31:10|272.5||272.4||272.5||272.4||0
1631025090000|2021-09-07 14:31:30|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.1|8027
1631025110000|2021-09-07 14:31:50|272.4|272.3|272.4|272.2|272.4|272.3|272.3|272.2|15868
1631025120000|2021-09-07 14:32:00||272.3||272.2||272.3||272.2|0
1631025140000|2021-09-07 14:32:20|272.3||272.3||272.3||272.3||0
1631025160000|2021-09-07 14:32:40|||||||||2250
1631025180000|2021-09-07 14:33:00|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|20078
1631025240000|2021-09-07 14:34:00|||||||||13
1631025300000|2021-09-07 14:35:00|272.2|272.1|272.2|272.1|272.2|272.1|272.1|272|52351
1631025310000|2021-09-07 14:35:10|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|7504
1631025320000|2021-09-07 14:35:20|272.2|272.2|272.2|272.1|272.3|272.2|272.2|272.1|10200
1631025360000|2021-09-07 14:36:00|||||||||3528
1631025430000|2021-09-07 14:37:10|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|18136
1631025440000|2021-09-07 14:37:20|272.2|272.2|272.5|272.4|272.5|272.4|272.2|272.2|29960
1631025450000|2021-09-07 14:37:30|||||||||9847
1631025470000|2021-09-07 14:37:50|||||||||153
1631025490000|2021-09-07 14:38:10|272.4|272.3|272.5|272.4|272.5|272.4|272.4|272.3|29482
1631025500000|2021-09-07 14:38:20|272.4|272.3|272.5|272.3|272.5|272.4|272.4|272.3|12403
1631025510000|2021-09-07 14:38:30||272.4||272.4||272.4||272.4|0
1631025520000|2021-09-07 14:38:40|272.4|272.3|272.5|272.4|272.5|272.4|272.3|272.2|6875
1631025540000|2021-09-07 14:39:00|||||||||10000
1631025550000|2021-09-07 14:39:10|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|11261
1631025580000|2021-09-07 14:39:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|3135
1631025600000|2021-09-07 14:40:00|||||||||1102
1631025640000|2021-09-07 14:40:40|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|7487
1631025680000|2021-09-07 14:41:20|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|11792
1631025690000|2021-09-07 14:41:30|272.3||272.3||272.3||272.3||4800
1631025700000|2021-09-07 14:41:40|272.2||272.2||272.2||272.2||0
1631025710000|2021-09-07 14:41:50|272.1|272|272.1|271.9|272.1|272|272.1|271.9|8697
1631025720000|2021-09-07 14:42:00||272||272||272||272|0
1631025770000|2021-09-07 14:42:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|10377
1631025790000|2021-09-07 14:43:10||272||272.1||272.1||272|0
1631025840000|2021-09-07 14:44:00|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|20685
1631025850000|2021-09-07 14:44:10|||||||||1500
1631025930000|2021-09-07 14:45:30|272.4||272.3||272.4||272.3||15673
1631025960000|2021-09-07 14:46:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|13933
1631025970000|2021-09-07 14:46:10|272.3||272.3||272.3||272.2||8886
1631026030000|2021-09-07 14:47:10|272.2|272.2|272.3|272.2|272.3|272.2|272.2|272.2|18676
1631026060000|2021-09-07 14:47:40|||||||||4289
1631026090000|2021-09-07 14:48:10|272.4|272.3|272.3|272.2|272.4|272.3|272.3|272.2|15942
1631026100000|2021-09-07 14:48:20|272.4||272.3||272.4||272.3||5534
1631026180000|2021-09-07 14:49:40|272.4|272.3|272.6|272.5|272.6|272.5|272.4|272.3|44025
1631026190000|2021-09-07 14:49:50|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.3|4733
1631026200000|2021-09-07 14:50:00|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|15734
1631026230000|2021-09-07 14:50:30|||||||||3858
1631026320000|2021-09-07 14:52:00|||||||||2557
1631026420000|2021-09-07 14:53:40|272.5|272.2|272.6|272.5|272.6|272.5|272.5|272.2|100281
1631026430000|2021-09-07 14:53:50|||||||||200
1631026470000|2021-09-07 14:54:30|272.7|272.6|272.8|272.7|272.8|272.7|272.7|272.6|27625
1631026490000|2021-09-07 14:54:50|||||||||2479
1631026510000|2021-09-07 14:55:10|272.9|272.8|272.9|272.8|272.9|272.8|272.8|272.7|12841
1631026560000|2021-09-07 14:56:00|273|272.9|273|272.8|273|272.9|272.9|272.8|19424
1631026620000|2021-09-07 14:57:00|272.9|272.9|272.9|272.8|273|272.9|272.9|272.8|17074
1631026680000|2021-09-07 14:58:00|||||||||5800
1631026690000|2021-09-07 14:58:10|272.8|272.7|272.9|272.8|272.9|272.8|272.8|272.7|63885
1631026700000|2021-09-07 14:58:20|272.8|272.7|272.7|272.6|272.9|272.7|272.7|272.6|8083
1631026780000|2021-09-07 14:59:40|||||||||408
1631026800000|2021-09-07 15:00:00|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|16252
1631026810000|2021-09-07 15:00:10|||||||||2500
1631026820000|2021-09-07 15:00:20||272.5||272.6||272.6||272.5|0
1631026860000|2021-09-07 15:01:00|||||||||2879
1631026880000|2021-09-07 15:01:20|||||||||1700
1631026910000|2021-09-07 15:01:50|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|13020
1631026930000|2021-09-07 15:02:10|||||||||2732
1631026940000|2021-09-07 15:02:20|272.6|272.5|272.6|272.5|272.6|272.5|272.5|272.4|22627
1631026980000|2021-09-07 15:03:00|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|17159
1631027000000|2021-09-07 15:03:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|5785
1631027010000|2021-09-07 15:03:30|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|27086
1631027020000|2021-09-07 15:03:40|||||||||7503
1631027050000|2021-09-07 15:04:10|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.3|29531
1631027070000|2021-09-07 15:04:30|||||||||1000
1631027160000|2021-09-07 15:06:00|272.6|272.5|272.6|272.5|272.7|272.6|272.6|272.5|49358
1631027180000|2021-09-07 15:06:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|5476
1631027200000|2021-09-07 15:06:40|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|0
1631027240000|2021-09-07 15:07:20|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.5|23829
1631027250000|2021-09-07 15:07:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|4546
1631027260000|2021-09-07 15:07:40|||||||||500
1631027270000|2021-09-07 15:07:50|||||||||1900
1631027300000|2021-09-07 15:08:20|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|21554
1631027310000|2021-09-07 15:08:30|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|7637
1631027340000|2021-09-07 15:09:00|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|15469
1631027350000|2021-09-07 15:09:10|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|7652
1631027360000|2021-09-07 15:09:20|272.7||272.7||272.7||272.7||0
1631027390000|2021-09-07 15:09:50|272.6|272.5|272.6|272.5|272.7|272.5|272.6|272.5|4252
1631027400000|2021-09-07 15:10:00|272.7|272.6|272.6|272.5|272.7|272.6|272.6|272.5|5115
1631027450000|2021-09-07 15:10:50||272.4||272.5||272.5||272.4|6213
1631027460000|2021-09-07 15:11:00|||||||||4444
1631027530000|2021-09-07 15:12:10|||||||||6
1631027540000|2021-09-07 15:12:20|272.7|272.6|272.7|272.6|272.7|272.6|272.6|272.6|7641
1631027600000|2021-09-07 15:13:20|||||||||1457
1631027650000|2021-09-07 15:14:10|||||||||20377
1631027730000|2021-09-07 15:15:30|||||||||11598
1631027790000|2021-09-07 15:16:30|||||||||2263
1631027850000|2021-09-07 15:17:30|||||||||1579
1631027860000|2021-09-07 15:17:40|272.6|272.3|272.6|272.3|272.6|272.3|272.6|272.3|2000
1631027870000|2021-09-07 15:17:50||272.4||272.4||272.4||272.4|0
1631027890000|2021-09-07 15:18:10|||||||||2
1631027920000|2021-09-07 15:18:40|272.7||272.6||272.7||272.6||0
1631027950000|2021-09-07 15:19:10|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1631027980000|2021-09-07 15:19:40|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1631027990000|2021-09-07 15:19:50|272.7||272.7||272.7||272.7||0
1631028010000|2021-09-07 15:20:10|272.6||272.6||272.6||272.6||0
1631028080000|2021-09-07 15:21:20|||||||||867
1631028210000|2021-09-07 15:23:30|||||||||3499
1631028300000|2021-09-07 15:25:00|272.7|272.6|272.8|272.5|272.8|272.6|272.7|272.5|8943
1631028310000|2021-09-07 15:25:10||272.6||272.6||272.6||272.6|911
1631028320000|2021-09-07 15:25:20|||||||||200
1631028340000|2021-09-07 15:25:40|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|0
1631028360000|2021-09-07 15:26:00|272.8||272.7||272.8||272.7||0
1631028410000|2021-09-07 15:26:50|||||||||1017
1631028420000|2021-09-07 15:27:00||272.4||272.5||272.5||272.4|0
1631028450000|2021-09-07 15:27:30||272.4||272.5||272.5||272.4|0
1631028470000|2021-09-07 15:27:50|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|868
1631028480000|2021-09-07 15:28:00|272.6|272.4|272.6|272.4|272.6|272.4|272.6|272.4|0
1631028490000|2021-09-07 15:28:10|||||||||2517
1631028520000|2021-09-07 15:28:40|272.7||272.7||272.7||272.7||0
1631028530000|2021-09-07 15:28:50|||||||||973
1631028540000|2021-09-07 15:29:00|272.6||272.7||272.7||272.6||2
1631028550000|2021-09-07 15:29:10|272.6||272.7||272.7||272.6||0
1631028570000|2021-09-07 15:29:30|272.6|272.3|272.5|272.3|272.6|272.3|272.5|272.3|36
1631028580000|2021-09-07 15:29:40|272.6||272.6||272.6||272.6||0
1631084400000|2021-09-08 07:00:00|271.6|271.5|271.8|271.3|271.9|271.5|271.6|271|82554
1631084420000|2021-09-08 07:00:20|271.7|271.2|271.8|271.3|271.9|271.4|271.3|271|4789
1631084430000|2021-09-08 07:00:30||271.4||271.4||271.4||271.4|1
1631084450000|2021-09-08 07:00:50|271.9|271.5|271.9|271.5|271.9|271.5|271.9|271.5|0
1631084460000|2021-09-08 07:01:00|271.8|271.6|271.9|271.6|271.9|271.6|271.8|271.6|0
1631084480000|2021-09-08 07:01:20|272|271.7|272|271.8|272|271.8|272|271.6|6441
1631084490000|2021-09-08 07:01:30|272.2|271.9|272|271.8|272.2|271.9|272|271.8|18907
1631084500000|2021-09-08 07:01:40|272.2|271.9|271.5|271.3|272.2|271.9|271.5|271.3|32405
1631084530000|2021-09-08 07:02:10|271.4|271.2|271.3|271.1|271.4|271.2|271.3|271|3190
1631084550000|2021-09-08 07:02:30|271.2|271|271.2|271|271.2|271|271.2|271|2043
1631084560000|2021-09-08 07:02:40|271|270.9|271.2|271|271.2|271|271|270.9|2562
1631084570000|2021-09-08 07:02:50|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|2089
1631084580000|2021-09-08 07:03:00|271.2|271|271|270.7|271.2|271|271|270.7|4489
1631084600000|2021-09-08 07:03:20|271.1||271.1||271.1||271.1||0
1631084610000|2021-09-08 07:03:30|271|270.8|271.2|270.9|271.2|270.9|271|270.8|0
1631084680000|2021-09-08 07:04:40|271.1|270.8|270.8|270.6|271.1|270.8|270.8|270.6|3853
1631084700000|2021-09-08 07:05:00|271|270.7|271.2|270.9|271.2|270.9|271|270.7|0
1631084710000|2021-09-08 07:05:10||270.8||270.9||270.9||270.8|1200
1631084720000|2021-09-08 07:05:20|271.3|271|271.2|270.8|271.3|271|271|270.8|4752
1631084740000|2021-09-08 07:05:40|271.1|270.7|271.1|270.8|271.1|270.8|271|270.7|1183
1631084750000|2021-09-08 07:05:50|271||271.1||271.1||271||0
1631084760000|2021-09-08 07:06:00|271|270.7|270.9|270.7|271|270.8|270.7|270.3|31041
1631084770000|2021-09-08 07:06:10|271|270.8|271.4|271.1|271.4|271.1|271|270.8|0
1631084790000|2021-09-08 07:06:30|271.3|271|271|270.7|271.3|271|270.9|270.7|9465
1631084800000|2021-09-08 07:06:40||270.8||270.8||270.8||270.8|0
1631084810000|2021-09-08 07:06:50|271.1||271||271.1||271||3250
1631084820000|2021-09-08 07:07:00|270.9||271||271||270.9||460
1631084850000|2021-09-08 07:07:30|270.9|270.7|270.8|270.4|270.9|270.7|270.7|270.4|13107
1631084860000|2021-09-08 07:07:40|270.9|270.5|270.9|270.6|271|270.6|270.9|270.5|0
1631084870000|2021-09-08 07:07:50|271|270.7|270.8|270.5|271|270.7|270.8|270.5|6042
1631084880000|2021-09-08 07:08:00|270.9|270.6|271|270.7|271|270.7|270.9|270.6|2500
1631084890000|2021-09-08 07:08:10|270.9|270.6|270.9|270.6|270.9|270.6|270.8|270.5|0
1631084900000|2021-09-08 07:08:20|271|270.7|271.1|270.8|271.1|270.8|271|270.7|0
1631084910000|2021-09-08 07:08:30|271||271.1||271.1||271||0
1631084920000|2021-09-08 07:08:40|271.2|270.9|271.1|270.9|271.2|270.9|271.1|270.9|3984
1631084930000|2021-09-08 07:08:50|271.2|270.8|271.2|271|271.2|271|271|270.8|14206
1631084950000|2021-09-08 07:09:10||271.1||271||271.1||271|4671
1631084960000|2021-09-08 07:09:20|271.3||271.2||271.3||271.2||0
1631084970000|2021-09-08 07:09:30|271.3|271.1|271.3|271|271.3|271.1|271.2|271|1364
1631084980000|2021-09-08 07:09:40|271.2||271.2||271.2||271.2||0
1631084990000|2021-09-08 07:09:50|271.3|271.1|271.3|271.1|271.3|271.1|271.3|271.1|0
1631085010000|2021-09-08 07:10:10|271.2|271|271.2|271|271.3|271.1|271.2|271|2900
1631085020000|2021-09-08 07:10:20|271.3|271.1|271.4|271.1|271.5|271.3|271.3|271.1|6138
1631085030000|2021-09-08 07:10:30||271.2||271.2||271.2||271.2|0
1631085040000|2021-09-08 07:10:40|271.5|271.3|271.6|271.3|271.6|271.3|271.5|271.3|135
1631085050000|2021-09-08 07:10:50|||||||||2000
1631085060000|2021-09-08 07:11:00|271.5|271.4|271.4|271.3|271.5|271.4|271.4|271.3|9810
1631085070000|2021-09-08 07:11:10|271.5|271.2|271.4|271.2|271.6|271.2|271.3|271.2|0
1631085090000|2021-09-08 07:11:30|271.3|271.1|271.6|271.3|271.6|271.4|271.2|271|0
1631085140000|2021-09-08 07:12:20|271.7|271.4|271.7|271.5|271.7|271.5|271.7|271.4|0
1631085150000|2021-09-08 07:12:30|271.6|271.4|271.6|271.4|271.6|271.4|271.5|271.3|6903
1631085160000|2021-09-08 07:12:40|271.7|271.3|271.7|271.5|271.7|271.5|271.7|271.3|0
1631085170000|2021-09-08 07:12:50|271.8||271.8||271.8||271.8||0
1631085180000|2021-09-08 07:13:00||271.6||271.6||271.6||271.6|0
1631085190000|2021-09-08 07:13:10|271.7|271.5|271.8|271.5|271.8|271.5|271.7|271.5|3581
1631085210000|2021-09-08 07:13:30|271.7|271.4|271.7|271.5|271.7|271.5|271.6|271.4|7890
1631085220000|2021-09-08 07:13:40|271.6|271.4|271.7|271.5|271.7|271.5|271.6|271.4|3581
1631085240000|2021-09-08 07:14:00|271.8|271.6|271.9|271.7|271.9|271.7|271.8|271.6|21394
1631085250000|2021-09-08 07:14:10|272||272||272||272||0
1631085260000|2021-09-08 07:14:20|271.9||272||272||271.9||0
1631085280000|2021-09-08 07:14:40|271.9|271.8|271.9|271.7|271.9|271.9|271.9|271.7|4578
1631085300000|2021-09-08 07:15:00|272.1|271.8|272.3|272.1|272.3|272.1|272.1|271.8|36247
1631085320000|2021-09-08 07:15:20|272.4||272.5||272.5||272.4||0
1631085330000|2021-09-08 07:15:30|272.4|272.2|272.5|272.3|272.5|272.3|272.3|272.1|20475
1631085340000|2021-09-08 07:15:40|272.4|272.4|272.3|272.1|272.5|272.4|272.2|272|65546
1631085350000|2021-09-08 07:15:50|272.2|272.2|272.1|271.9|272.3|272.2|272.1|271.9|17760
1631085360000|2021-09-08 07:16:00|272.2||272.2||272.2||272.2||0
1631085390000|2021-09-08 07:16:30|272.3|272|272.4|272.1|272.4|272.1|272.3|272|1679
1631085400000|2021-09-08 07:16:40||272.2||272.1||272.2||272.1|2000
1631085420000|2021-09-08 07:17:00|272.5|272.2|272.5|272.3|272.5|272.3|272.4|272.2|2044
1631085460000|2021-09-08 07:17:40|||||||||7500
1631085470000|2021-09-08 07:17:50|272.6|272.4|272.5|272.3|272.7|272.4|272.4|272.3|19196
1631085500000|2021-09-08 07:18:20|272.4||272.4||272.4||272.4||0
1631085510000|2021-09-08 07:18:30|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|18404
1631085520000|2021-09-08 07:18:40|272.3|272.3|272.4|272.2|272.4|272.3|272.3|272.2|4604
1631085530000|2021-09-08 07:18:50|272.3||272.3||272.3||272.3||0
1631085540000|2021-09-08 07:19:00|272.4|272.3|272.4|272.2|272.4|272.3|272.4|272.2|248
1631085560000|2021-09-08 07:19:20|272.5|272.3|272.6|272.4|272.7|272.5|272.5|272.3|13889
1631085570000|2021-09-08 07:19:30|272.7|272.5|272.6|272.4|272.7|272.5|272.6|272.4|0
1631085580000|2021-09-08 07:19:40|272.7|272.5|272.5|272.4|272.7|272.5|272.5|272.4|1825
1631085590000|2021-09-08 07:19:50|272.6||272.6||272.6||272.5||0
1631085600000|2021-09-08 07:20:00|272.5||272.6||272.6||272.5||1736
1631085610000|2021-09-08 07:20:10|272.5|272.3|272.5|272.2|272.5|272.3|272.4|272.2|17419
1631085620000|2021-09-08 07:20:20||272.3||272.2||272.3||272.2|0
1631085630000|2021-09-08 07:20:30|272.4|272.1|272.1|271.9|272.4|272.1|272.1|271.9|15489
1631085640000|2021-09-08 07:20:40||271.8||271.9||271.9||271.8|0
1631085650000|2021-09-08 07:20:50||271.8||271.8||271.8||271.8|0
1631085660000|2021-09-08 07:21:00|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.6|2206
1631085680000|2021-09-08 07:21:20|272|271.8|272|271.8|272|271.8|271.9|271.8|0
1631085690000|2021-09-08 07:21:30|271.9|271.7|271.9|271.7|271.9|271.7|271.9|271.7|0
1631085700000|2021-09-08 07:21:40|272||271.9||272||271.9||0
1631085720000|2021-09-08 07:22:00|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1631085730000|2021-09-08 07:22:10|271.9|271.7|271.7|271.5|271.9|271.7|271.7|271.5|0
1631085740000|2021-09-08 07:22:20|271.6|271.4|271.7|271.5|271.7|271.5|271.6|271.4|91
1631085750000|2021-09-08 07:22:30|271.6|271.4|271.6|271.4|271.6|271.4|271.6|271.4|0
1631085760000|2021-09-08 07:22:40|271.7|271.5|271.9|271.7|272|271.7|271.7|271.5|17288
1631085800000|2021-09-08 07:23:20|271.8|271.6|271.8|271.6|271.8|271.6|271.8|271.6|0
1631085810000|2021-09-08 07:23:30|271.7|271.7|271.7|271.5|271.7|271.7|271.7|271.5|10231
1631085820000|2021-09-08 07:23:40|271.8||271.8||271.8||271.8||0
1631085830000|2021-09-08 07:23:50|271.9|271.6|271.9|271.7|271.9|271.7|271.9|271.6|682
1631085840000|2021-09-08 07:24:00|271.8||271.8||271.8||271.8||0
1631085850000|2021-09-08 07:24:10|271.9|271.8|272.1|271.9|272.1|271.9|271.9|271.7|3567
1631085870000|2021-09-08 07:24:30|272|271.8|271.9|271.8|272|271.8|271.9|271.8|7289
1631085880000|2021-09-08 07:24:40|272||272||272||272||0
1631085890000|2021-09-08 07:24:50|272.1|271.9|272.1|271.9|272.1|271.9|272.1|271.9|0
1631085900000|2021-09-08 07:25:00|271.9|271.8|271.8|271.6|272.1|271.9|271.8|271.6|20910
1631085910000|2021-09-08 07:25:10|271.7|271.5|271.7|271.5|271.8|271.6|271.7|271.5|0
1631085920000|2021-09-08 07:25:20|271.8|271.6|271.9|271.7|271.9|271.7|271.8|271.6|3356
1631085930000|2021-09-08 07:25:30|271.8|271.6|271.8|271.7|271.8|271.7|271.8|271.6|3700
1631085940000|2021-09-08 07:25:40|271.7|271.6|271.8|271.6|271.8|271.7|271.7|271.5|2689
1631085950000|2021-09-08 07:25:50|271.7||271.8||271.8||271.7||0
1631085960000|2021-09-08 07:26:00|271.7|271.7|271.7|271.6|271.8|271.7|271.7|271.6|0
1631085970000|2021-09-08 07:26:10|271.8||271.8||271.8||271.8||0
1631085980000|2021-09-08 07:26:20|271.9|271.7|271.9|271.8|272|271.8|271.9|271.7|0
1631085990000|2021-09-08 07:26:30|272|271.9|271.9|271.8|272|271.9|271.9|271.8|592
1631086000000|2021-09-08 07:26:40|271.8|271.7|272|271.8|272|271.8|271.8|271.6|5235
1631086020000|2021-09-08 07:27:00|271.9|271.9|271.9|271.7|271.9|271.9|271.9|271.7|3589
1631086030000|2021-09-08 07:27:10|272|271.8|272|271.8|272|271.8|272|271.8|0
1631086040000|2021-09-08 07:27:20|271.9|271.9|271.9|271.8|272|271.9|271.9|271.8|9882
1631086060000|2021-09-08 07:27:40|272|271.9|272|271.8|272|271.9|271.9|271.8|4992
1631086110000|2021-09-08 07:28:30|271.9|271.7|272|271.8|272|271.8|271.9|271.7|0
1631086130000|2021-09-08 07:28:50|272.1|271.9|272.1|271.9|272.2|272|272.1|271.9|9057
1631086140000|2021-09-08 07:29:00||271.8||271.9||271.9||271.8|0
1631086170000|2021-09-08 07:29:30|272|271.8|271.9|271.8|272.1|271.9|271.9|271.8|5927
1631086180000|2021-09-08 07:29:40|271.8|271.7|271.9|271.6|271.9|271.7|271.8|271.6|5672
1631086200000|2021-09-08 07:30:00|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|0
1631086210000|2021-09-08 07:30:10|271.7||271.8||271.8||271.7||4500
1631086230000|2021-09-08 07:30:30|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|0
1631086240000|2021-09-08 07:30:40||271.4||271.5||271.5||271.4|0
1631086250000|2021-09-08 07:30:50|271.8|271.6|271.7|271.6|271.8|271.7|271.7|271.6|34751
1631086260000|2021-09-08 07:31:00|271.8|271.7|271.8|271.7|271.8|271.7|271.7|271.7|2696
1631086290000|2021-09-08 07:31:30|271.7|271.6|271.8|271.6|271.9|271.8|271.7|271.6|34200
1631086300000|2021-09-08 07:31:40|271.7||271.8||271.8||271.7||0
1631086310000|2021-09-08 07:31:50|271.7|271.5|271.7|271.5|271.7|271.6|271.7|271.5|1500
1631086320000|2021-09-08 07:32:00|271.8|271.6|271.7|271.6|271.8|271.6|271.7|271.6|0
1631086330000|2021-09-08 07:32:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1289
1631086360000|2021-09-08 07:32:40|271.7|271.6|271.7|271.5|271.7|271.6|271.7|271.5|12983
1631086370000|2021-09-08 07:32:50|271.8|271.6|271.8|271.7|271.8|271.7|271.7|271.6|0
1631086440000|2021-09-08 07:34:00|271.9|271.8|271.8|271.6|271.9|271.8|271.8|271.6|8909
1631086450000|2021-09-08 07:34:10|271.7|271.7|271.8|271.7|271.8|271.7|271.7|271.7|4600
1631086460000|2021-09-08 07:34:20|271.9||271.9||271.9||271.9||0
1631086470000|2021-09-08 07:34:30|272|271.8|271.9|271.8|272|271.8|271.9|271.7|2000
1631086500000|2021-09-08 07:35:00|272|271.9|271.9|271.8|272|271.9|271.9|271.8|3463
1631086510000|2021-09-08 07:35:10|271.8|271.7|271.9|271.7|271.9|271.8|271.8|271.6|11149
1631086520000|2021-09-08 07:35:20|272|271.8|272|271.8|272|271.9|271.9|271.8|5194
1631086540000|2021-09-08 07:35:40|271.9|271.9|271.9|271.7|271.9|271.9|271.9|271.7|10231
1631086560000|2021-09-08 07:36:00|272|271.8|271.9|271.7|272|271.8|271.9|271.7|4068
1631086590000|2021-09-08 07:36:30|272|271.8|272|271.8|272|271.9|272|271.8|4348
1631086610000|2021-09-08 07:36:50||271.9||271.9||271.9||271.9|0
1631086620000|2021-09-08 07:37:00|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|5807
1631086670000|2021-09-08 07:37:50|271.8|271.6|271.8|271.6|271.8|271.6|271.7|271.6|5782
1631086690000|2021-09-08 07:38:10|271.7|271.7|271.8|271.7|271.8|271.7|271.7|271.6|5681
1631086700000|2021-09-08 07:38:20|271.9|271.8|272|271.8|272|271.8|271.9|271.8|14095
1631086710000|2021-09-08 07:38:30|272.1|271.9|272.1|271.9|272.1|272|272.1|271.9|1000
1631086740000|2021-09-08 07:39:00|272||272||272||272||0
1631086750000|2021-09-08 07:39:10|272.1||272.1||272.1||272.1||600
1631086800000|2021-09-08 07:40:00|272.2|272|272.2|272|272.2|272.1|272.2|272|6992
1631086810000|2021-09-08 07:40:10|272.1|271.9|272|271.9|272.1|271.9|272|271.9|1753
1631086820000|2021-09-08 07:40:20|271.9|271.8|272.1|271.9|272.1|271.9|271.9|271.8|9836
1631086830000|2021-09-08 07:40:30||272||272||272||272|0
1631086860000|2021-09-08 07:41:00|272|271.9|272|271.9|272|271.9|272|271.9|7132
1631086890000|2021-09-08 07:41:30|271.9|271.8|272|271.9|272|271.9|271.9|271.8|14859
1631086900000|2021-09-08 07:41:40|271.9|271.8|271.9|271.8|271.9|271.9|271.9|271.8|1758
1631086940000|2021-09-08 07:42:20|271.8|271.7|271.8|271.6|271.8|271.7|271.8|271.6|4944
1631086950000|2021-09-08 07:42:30||271.7||271.7||271.7||271.7|0
1631086960000|2021-09-08 07:42:40|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|1288
1631086980000|2021-09-08 07:43:00|271.8|271.7|271.8|271.7|271.9|271.7|271.8|271.7|2688
1631087030000|2021-09-08 07:43:50|271.9|271.8|272|271.9|272|271.9|271.9|271.8|7111
1631087040000|2021-09-08 07:44:00|272.1||272||272.1||272||0
1631087050000|2021-09-08 07:44:10|272.1|272|272.1|272|272.1|272|272.1|272|0
1631087060000|2021-09-08 07:44:20|||||||||5838
1631087090000|2021-09-08 07:44:50|272.2|272.1|272.1|272|272.2|272.1|272.1|272|1287
1631087100000|2021-09-08 07:45:00|272.2||272.1||272.2||272.1||0
1631087130000|2021-09-08 07:45:30|272|271.9|272.1|271.9|272.1|272|272|271.9|13516
1631087140000|2021-09-08 07:45:40|272|272|272|271.9|272|272|272|271.9|0
1631087150000|2021-09-08 07:45:50|272.1|272|272.1|271.9|272.1|272|272|271.9|1287
1631087160000|2021-09-08 07:46:00|272||272||272.1||272||0
1631087170000|2021-09-08 07:46:10||271.8||271.8||271.9||271.8|17083
1631087190000|2021-09-08 07:46:30||271.9||271.8||271.9||271.8|0
1631087230000|2021-09-08 07:47:10|272.1|271.9|272.1|272|272.2|272|272.1|271.9|4636
1631087240000|2021-09-08 07:47:20|272|271.9|272|271.9|272|272|272|271.9|4425
1631087260000|2021-09-08 07:47:40|272.1|272|272.1|271.9|272.1|272|272.1|271.9|1423
1631087300000|2021-09-08 07:48:20|272|271.8|272|271.9|272|271.9|271.9|271.8|17421
1631087320000|2021-09-08 07:48:40|272.1|272|272.1|272|272.1|272|272.1|272|1966
1631087380000|2021-09-08 07:49:40|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|2061
1631087390000|2021-09-08 07:49:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|2871
1631087400000|2021-09-08 07:50:00||272.1||272.2||272.2||272.1|10920
1631087420000|2021-09-08 07:50:20|272.2|272.1|272.1|272|272.3|272.1|272.1|272|31529
1631087430000|2021-09-08 07:50:30|272.2|271.9|272.2|272|272.2|272.1|272.2|271.9|3922
1631087480000|2021-09-08 07:51:20|272.3|272.1|272.3|272.1|272.3|272.2|272.3|272.1|5887
1631087490000|2021-09-08 07:51:30|272.2||272.2||272.3||272.2||0
1631087500000|2021-09-08 07:51:40|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|7415
1631087510000|2021-09-08 07:51:50|272.1|272|272|271.8|272.1|272|272|271.8|17148
1631087530000|2021-09-08 07:52:10|271.9|271.7|271.8|271.6|271.9|271.7|271.8|271.6|3951
1631087540000|2021-09-08 07:52:20||271.7||271.7||271.7||271.7|0
1631087550000|2021-09-08 07:52:30|271.7|271.6|271.6|271.5|271.7|271.6|271.6|271.4|10768
1631087560000|2021-09-08 07:52:40|271.7|271.6|271.7|271.6|271.7|271.6|271.6|271.6|7000
1631087580000|2021-09-08 07:53:00|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|9685
1631087590000|2021-09-08 07:53:10|271.7|271.6|271.8|271.6|271.8|271.6|271.7|271.6|1
1631087650000|2021-09-08 07:54:10|271.9|271.7|271.9|271.8|271.9|271.8|271.9|271.7|0
1631087670000|2021-09-08 07:54:30|271.8|271.7|271.7|271.6|271.8|271.7|271.7|271.6|6376
1631087680000|2021-09-08 07:54:40|271.8||271.7||271.8||271.7||0
1631087690000|2021-09-08 07:54:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1638
1631087700000|2021-09-08 07:55:00|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|2248
1631087760000|2021-09-08 07:56:00|271.9|271.8|271.8|271.7|271.9|271.8|271.8|271.7|16706
1631087770000|2021-09-08 07:56:10|271.9||271.9||271.9||271.9||0
1631087780000|2021-09-08 07:56:20|271.8||271.9||271.9||271.8||0
1631087790000|2021-09-08 07:56:30|271.8|271.8|272|271.8|272|271.9|271.8|271.8|1327
1631087840000|2021-09-08 07:57:20|271.9||271.9||271.9||271.9||739
1631087860000|2021-09-08 07:57:40|272|271.9|271.9|271.8|272|271.9|271.9|271.8|4588
1631087870000|2021-09-08 07:57:50|272||271.9||272||271.9||0
1631087880000|2021-09-08 07:58:00|272||271.9||272||271.9||0
1631087890000|2021-09-08 07:58:10|272||272||272||271.9||1288
1631087900000|2021-09-08 07:58:20|271.9||272||272||271.9||0
1631087920000|2021-09-08 07:58:40|271.9||271.9||272||271.9||0
1631087930000|2021-09-08 07:58:50|272|271.9|272.1|272|272.1|272|272|271.9|1432
1631087940000|2021-09-08 07:59:00|272.2||272.1||272.2||272.1||0
1631087950000|2021-09-08 07:59:10|272|271.9|272|271.8|272|271.9|272|271.8|31889
1631087960000|2021-09-08 07:59:20|271.9||272||272||271.9||0
1631087980000|2021-09-08 07:59:40|272.1|271.9|272.1|272|272.1|272|272.1|271.9|10108
1631087990000|2021-09-08 07:59:50|272|271.9|272.1|272|272.1|272|272|271.9|11316
1631088000000|2021-09-08 08:00:00|272|271.9|272|271.8|272|271.9|272|271.8|3081
1631088010000|2021-09-08 08:00:10|271.9||271.9||271.9||271.9||0
1631088030000|2021-09-08 08:00:30|272|271.9|272|271.8|272|271.9|272|271.8|0
1631088050000|2021-09-08 08:00:50|271.9||271.9||271.9||271.9||0
1631088090000|2021-09-08 08:01:30|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|42194
1631088110000|2021-09-08 08:01:50|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|5249
1631088130000|2021-09-08 08:02:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|4434
1631088150000|2021-09-08 08:02:30|272|271.9|272.1|271.9|272.1|271.9|272|271.9|0
1631088160000|2021-09-08 08:02:40|272|272|272.1|271.9|272.1|272|272|271.9|7447
1631088170000|2021-09-08 08:02:50|272|272|272.1|272|272.1|272|272|272|0
1631088180000|2021-09-08 08:03:00|272.2||272.2||272.2||272.2||0
1631088200000|2021-09-08 08:03:20|272.3|272.1|272.3|272.1|272.3|272.2|272.3|272.1|27823
1631088230000|2021-09-08 08:03:50|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|0
1631088240000|2021-09-08 08:04:00|272.4|272.3|272.4|272.3|272.5|272.3|272.4|272.3|3046
1631088260000|2021-09-08 08:04:20|272.5||272.4||272.5||272.4||0
1631088270000|2021-09-08 08:04:30|272.5|272.2|272.4|272.3|272.5|272.3|272.3|272.2|9231
1631088280000|2021-09-08 08:04:40|272.5||272.4||272.5||272.4||0
1631088290000|2021-09-08 08:04:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|8184
1631088300000|2021-09-08 08:05:00|272.4||272.4||272.4||272.4||0
1631088310000|2021-09-08 08:05:10|272.3|272.1|272.2|272.1|272.3|272.1|272.2|272.1|5577
1631088320000|2021-09-08 08:05:20|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.2|0
1631088330000|2021-09-08 08:05:30|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|1286
1631088340000|2021-09-08 08:05:40|272.3||272.3||272.3||272.2||0
1631088350000|2021-09-08 08:05:50|272.2||272.2||272.2||272.2||0
1631088360000|2021-09-08 08:06:00|272.1|272|272.2|272|272.2|272.1|272.1|272|17530
1631088370000|2021-09-08 08:06:10|272.1||272.1||272.1||272.1||0
1631088390000|2021-09-08 08:06:30|272|271.9|272.1|271.9|272.1|271.9|272|271.9|5197
1631088400000|2021-09-08 08:06:40||272||272||272||272|140
1631088410000|2021-09-08 08:06:50||271.9||271.9||271.9||271.9|0
1631088420000|2021-09-08 08:07:00|272||272.1||272.1||272||704
1631088430000|2021-09-08 08:07:10|272||272||272||272||0
1631088440000|2021-09-08 08:07:20|272.1||272.1||272.1||272.1||0
1631088470000|2021-09-08 08:07:50|272||272||272.1||272||0
1631088480000|2021-09-08 08:08:00|272.1||272||272.1||272||0
1631088500000|2021-09-08 08:08:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|12509
1631088510000|2021-09-08 08:08:30|272||271.9||272||271.9||200
1631088540000|2021-09-08 08:09:00|272|271.9|272|271.9|272|271.9|272|271.9|0
1631088550000|2021-09-08 08:09:10|272.1||272||272.1||272||3805
1631088560000|2021-09-08 08:09:20|272.1||272.1||272.1||272.1||0
1631088570000|2021-09-08 08:09:30|272||272.1||272.1||272||0
1631088580000|2021-09-08 08:09:40|272||272.1||272.1||272||573
1631088600000|2021-09-08 08:10:00|272||272.1||272.1||272||0
1631088610000|2021-09-08 08:10:10|272|271.8|271.9|271.8|272|271.9|271.9|271.8|11742
1631088620000|2021-09-08 08:10:20|272|271.9|272|271.8|272|271.9|272|271.8|3190
1631088630000|2021-09-08 08:10:30||271.9||271.9||271.9||271.8|0
1631088640000|2021-09-08 08:10:40|271.9|271.8|271.9|271.8|272|271.8|271.9|271.8|5232
1631088660000|2021-09-08 08:11:00|272|271.9|272.1|272|272.1|272|272|271.9|2083
1631088670000|2021-09-08 08:11:10|272|271.9|272.1|271.9|272.1|271.9|272|271.9|5839
1631088680000|2021-09-08 08:11:20|272||272||272.1||272||0
1631088710000|2021-09-08 08:11:50|272.1|272|272|271.9|272.1|272|272|271.9|9013
1631088720000|2021-09-08 08:12:00|272.1||272.1||272.1||272||0
1631088730000|2021-09-08 08:12:10|272||272||272.1||272||0
1631088740000|2021-09-08 08:12:20|272.1||272||272.1||272||0
1631088780000|2021-09-08 08:13:00|272.1|271.8|272.2|272.1|272.2|272.1|272.1|271.8|18391
1631088800000|2021-09-08 08:13:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|0
1631088810000|2021-09-08 08:13:30|272.2|272.1|272.1|272|272.2|272.1|272.1|272|16713
1631088820000|2021-09-08 08:13:40|272|271.9|272|271.9|272|272|272|271.9|2525
1631088870000|2021-09-08 08:14:30|272.1||272||272.1||272||5189
1631088880000|2021-09-08 08:14:40|272.1||272||272.1||272||0
1631088890000|2021-09-08 08:14:50|||||||||2000
1631088940000|2021-09-08 08:15:40|272.1|272|272.1|272|272.1|272|272.1|272|24292
1631088950000|2021-09-08 08:15:50|272|271.9|272|271.9|272|272|272|271.9|2500
1631088980000|2021-09-08 08:16:20|272.1|272|272.1|271.9|272.1|272|272.1|271.9|0
1631088990000|2021-09-08 08:16:30|272||272||272||272||0
1631089010000|2021-09-08 08:16:50|||||||||1000
1631089020000|2021-09-08 08:17:00|||||||||1
1631089040000|2021-09-08 08:17:20|||||||||2271
1631089050000|2021-09-08 08:17:30|272.1|272|272.1|271.9|272.1|272|272.1|271.9|2050
1631089060000|2021-09-08 08:17:40|272.2|272|272.2|272.1|272.2|272.1|272.2|272|846
1631089080000|2021-09-08 08:18:00|272.3|272.2|272.1|271.9|272.3|272.2|272.1|271.9|14260
1631089090000|2021-09-08 08:18:10||272||272||272||272|0
1631089130000|2021-09-08 08:18:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|942
1631089140000|2021-09-08 08:19:00|272.1|272|272.2|272|272.2|272|272.1|272|5368
1631089150000|2021-09-08 08:19:10||272.1||272.1||272.1||272.1|0
1631089160000|2021-09-08 08:19:20|272.1|272|272.1|272|272.1|272.1|272.1|272|225
1631089170000|2021-09-08 08:19:30|272.2||272.2||272.2||272.2||0
1631089200000|2021-09-08 08:20:00||272.1||272.1||272.1||272.1|235
1631089210000|2021-09-08 08:20:10||272||272||272||272|3257
1631089230000|2021-09-08 08:20:30||272.1||272||272.1||272|0
1631089240000|2021-09-08 08:20:40|272.1||272.1||272.1||272.1||0
1631089270000|2021-09-08 08:21:10|272|271.9|272.1|272|272.1|272|272|271.9|15788
1631089290000|2021-09-08 08:21:30|||||||||3164
1631089340000|2021-09-08 08:22:20|272|271.9|272.1|271.9|272.1|271.9|272|271.9|9536
1631089350000|2021-09-08 08:22:30|272.2|272|272.2|272.1|272.2|272.1|272.1|272|7522
1631089370000|2021-09-08 08:22:50|272.3|272.2|272.3|272.2|272.3|272.2|272.2|272.1|2034
1631089390000|2021-09-08 08:23:10|272.2|272.1|272.2|272.1|272.3|272.1|272.2|272.1|5144
1631089420000|2021-09-08 08:23:40|272.3|272.2|272.2|272.1|272.3|272.2|272.2|272.1|26627
1631089430000|2021-09-08 08:23:50|272.3||272.2||272.3||272.2||0
1631089440000|2021-09-08 08:24:00|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|0
1631089450000|2021-09-08 08:24:10|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|0
1631089480000|2021-09-08 08:24:40|272.2|272.1|272.3|272.2|272.3|272.2|272.2|272.1|15230
1631089500000|2021-09-08 08:25:00|272.4||272.4||272.4||272.4||491
1631089550000|2021-09-08 08:25:50|272.3|272.1|272.2|272.1|272.3|272.1|272.2|272.1|17732
1631089560000|2021-09-08 08:26:00|||||||||1103
1631089570000|2021-09-08 08:26:10|272.3|272.2|272.4|272.3|272.5|272.3|272.3|272.1|41262
1631089590000|2021-09-08 08:26:30|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|15049
1631089600000|2021-09-08 08:26:40|272.5|272.4|272.5|272.4|272.5|272.4|272.4|272.4|1538
1631089610000|2021-09-08 08:26:50|272.4|272.3|272.4|272.3|272.5|272.3|272.4|272.3|0
1631089620000|2021-09-08 08:27:00|272.5||272.5||272.5||272.4||2034
1631089630000|2021-09-08 08:27:10|272.4||272.5||272.5||272.4||0
1631089640000|2021-09-08 08:27:20|272.4|272.4|272.5|272.3|272.5|272.4|272.4|272.3|6687
1631089650000|2021-09-08 08:27:30|272.4|272.2|272.3|272.2|272.4|272.2|272.3|272.2|11497
1631089660000|2021-09-08 08:27:40|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|62
1631089670000|2021-09-08 08:27:50|272.3|272.2|272.3|272.2|272.4|272.3|272.3|272.2|2510
1631089680000|2021-09-08 08:28:00|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|8519
1631089700000|2021-09-08 08:28:20|272.1|272|272.2|272.1|272.2|272.1|272.1|272|6805
1631089710000|2021-09-08 08:28:30|272.1|272|272.1|272|272.1|272|272.1|272|0
1631089720000|2021-09-08 08:28:40|272.2||272.1||272.2||272.1||0
1631089730000|2021-09-08 08:28:50|272.2||272.2||272.2||272.2||0
1631089740000|2021-09-08 08:29:00|272.1|272.1|272.2|272.1|272.2|272.1|272.1|272.1|3100
1631089750000|2021-09-08 08:29:10|272.1|272|272.2|272|272.2|272.1|272.1|272|7067
1631089760000|2021-09-08 08:29:20||272.1||272.1||272.1||272|0
1631089770000|2021-09-08 08:29:30|272.1|272|272.2|272.1|272.2|272.1|272.1|272|2500
1631089780000|2021-09-08 08:29:40||272||272.1||272.1||272|0
1631089790000|2021-09-08 08:29:50|272.3|272|272.3|272.1|272.3|272.2|272.3|272|6787
1631089810000|2021-09-08 08:30:10|272.2|272|272.1|272|272.2|272.1|272.1|272|6479
1631089820000|2021-09-08 08:30:20||271.9||271.9||271.9||271.9|4496
1631089850000|2021-09-08 08:30:50|272||272||272||272||0
1631089860000|2021-09-08 08:31:00|272.1|272|272|271.9|272.1|272|272|271.9|5293
1631089870000|2021-09-08 08:31:10|272.1|272|272.1|271.9|272.1|272|272.1|271.9|2251
1631089890000|2021-09-08 08:31:30||272||272||272||272|0
1631089910000|2021-09-08 08:31:50|272.2|272.1|272.2|272.1|272.2|272.1|272.2|272.1|314
1631089920000|2021-09-08 08:32:00|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|4624
1631089970000|2021-09-08 08:32:50|272.2||272.2||272.2||272.2||0
1631090010000|2021-09-08 08:33:30|272.3|272.2|272.3|272.1|272.3|272.2|272.3|272.1|4402
1631090060000|2021-09-08 08:34:20|272.4|272.2|272.5|272.3|272.5|272.3|272.4|272.2|750
1631090070000|2021-09-08 08:34:30|272.4||272.4||272.4||272.4||0
1631090080000|2021-09-08 08:34:40|272.3|272.2|272.4|272.3|272.4|272.3|272.3|272.2|27019
1631090100000|2021-09-08 08:35:00|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|6696
1631090110000|2021-09-08 08:35:10||272.3||272.3||272.3||272.3|0
1631090120000|2021-09-08 08:35:20|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|2500
1631090130000|2021-09-08 08:35:30|272.4|272.3|272.4|272.3|272.4|272.3|272.4|272.3|0
1631090160000|2021-09-08 08:36:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|1286
1631090180000|2021-09-08 08:36:20|272.6|272.5|272.5|272.4|272.6|272.5|272.5|272.4|12882
1631090210000|2021-09-08 08:36:50|272.6||272.5||272.6||272.5||0
1631090220000|2021-09-08 08:37:00|272.4|272.3|272.5|272.3|272.5|272.4|272.4|272.3|18671
1631090230000|2021-09-08 08:37:10|272.4||272.4||272.4||272.4||0
1631090280000|2021-09-08 08:38:00|272.5|272.4|272.5|272.4|272.5|272.4|272.5|272.4|3790
1631090300000|2021-09-08 08:38:20|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|29716
1631090330000|2021-09-08 08:38:50|272.8|272.7|272.8|272.7|272.9|272.7|272.8|272.7|1250
1631090370000|2021-09-08 08:39:30|272.9||272.9||272.9||272.9||0
1631090380000|2021-09-08 08:39:40||272.8||272.8||272.8||272.8|0
1631090390000|2021-09-08 08:39:50|273|272.9|273|272.9|273|272.9|273|272.8|3186
1631090400000|2021-09-08 08:40:00|272.9|272.8|272.8|272.6|272.9|272.8|272.7|272.6|30250
1631090410000|2021-09-08 08:40:10|272.7|272.7|272.7|272.6|272.7|272.7|272.7|272.6|0
1631090420000|2021-09-08 08:40:20|||||||||11200
1631090440000|2021-09-08 08:40:40|||||||||2000
1631090450000|2021-09-08 08:40:50|272.6|272.5|272.7|272.5|272.7|272.5|272.6|272.5|4128
1631090460000|2021-09-08 08:41:00||272.6||272.5||272.6||272.5|0
1631090510000|2021-09-08 08:41:50||272.6||272.6||272.6||272.6|233
1631090530000|2021-09-08 08:42:10||272.5||272.6||272.6||272.5|9977
1631090540000|2021-09-08 08:42:20|272.6|272.5|272.7|272.6|272.7|272.6|272.6|272.5|6522
1631090550000|2021-09-08 08:42:30||272.5||272.6||272.6||272.5|0
1631090580000|2021-09-08 08:43:00|272.8|272.7|272.8|272.7|272.8|272.7|272.8|272.7|632
1631090590000|2021-09-08 08:43:10|272.7|272.6|272.7|272.6|272.7|272.6|272.7|272.6|0
1631090600000|2021-09-08 08:43:20|272.8|272.7|272.8|272.6|272.8|272.7|272.8|272.6|8295
1631090630000|2021-09-08 08:43:50|272.9|272.7|272.9|272.8|272.9|272.8|272.9|272.7|5175
1631090650000|2021-09-08 08:44:10|273|272.9|273|272.8|273|272.9|272.9|272.8|5047
1631090670000|2021-09-08 08:44:30||272.9||272.9||272.9||272.9|0
1631090680000|2021-09-08 08:44:40|273.1|273|273.1|273|273.2|273|273.1|273|21171
1631090700000|2021-09-08 08:45:00|273|272.9|273|272.9|273|273|273|272.9|14734
1631090710000|2021-09-08 08:45:10|272.9|272.8|273|272.8|273|272.8|272.9|272.8|4120
1631090730000|2021-09-08 08:45:30|272.9||272.9||272.9||272.9||0
1631090740000|2021-09-08 08:45:40|273|272.9|273|272.8|273|272.9|273|272.8|4384
1631090750000|2021-09-08 08:45:50|273.1|272.9|273.1|273|273.1|273|273.1|272.9|13210
1631090760000|2021-09-08 08:46:00|273|272.9|273|272.9|273.1|272.9|273|272.9|3221
1631090770000|2021-09-08 08:46:10|273.1|273|273.1|272.9|273.1|273|273.1|272.9|0
1631090780000|2021-09-08 08:46:20|273||273.1||273.1||273||0
1631090790000|2021-09-08 08:46:30|273||273||273||273||0
1631090810000|2021-09-08 08:46:50|273.1|273|273.1|273|273.1|273|273|273|1349
1631090830000|2021-09-08 08:47:10|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|4733
1631090880000|2021-09-08 08:48:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|6565
1631090900000|2021-09-08 08:48:20|||||||||2069
1631090910000|2021-09-08 08:48:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|12185
1631090940000|2021-09-08 08:49:00|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|7166
1631090960000|2021-09-08 08:49:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|33813
1631090970000|2021-09-08 08:49:30|||||||||2000
1631090980000|2021-09-08 08:49:40|||||||||1000
1631090990000|2021-09-08 08:49:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|17051
1631091000000|2021-09-08 08:50:00|273.1|273|273.2|273|273.2|273|273.1|273|5337
1631091040000|2021-09-08 08:50:40|273.3|273.1|273.3|273.2|273.3|273.2|273.2|273.1|21486
1631091060000|2021-09-08 08:51:00|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|1586
1631091090000|2021-09-08 08:51:30|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|6850
1631091140000|2021-09-08 08:52:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|0
1631091190000|2021-09-08 08:53:10|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|22665
1631091200000|2021-09-08 08:53:20|273.2|273.2|273.3|273.1|273.3|273.2|273.2|273.1|13003
1631091210000|2021-09-08 08:53:30||273.2||273.2||273.2||273.1|7180
1631091250000|2021-09-08 08:54:10|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|1000
1631091270000|2021-09-08 08:54:30|273.4|273.3|273.4|273.2|273.4|273.3|273.4|273.2|15312
1631091290000|2021-09-08 08:54:50|273.3|273.3|273.4|273.2|273.4|273.3|273.3|273.2|2000
1631091310000|2021-09-08 08:55:10|273.3||273.3||273.3||273.3||0
1631091330000|2021-09-08 08:55:30|273.2|273.1|273.3|273.1|273.3|273.2|273.2|273.1|7223
1631091360000|2021-09-08 08:56:00|273.2||273.2||273.2||273.2||0
1631091400000|2021-09-08 08:56:40||273||273||273||273|0
1631091410000|2021-09-08 08:56:50||273.1||273.1||273.1||273.1|0
1631091450000|2021-09-08 08:57:30|273.1|273|273.2|273.1|273.2|273.1|273.1|273|5913
1631091470000|2021-09-08 08:57:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|13415
1631091490000|2021-09-08 08:58:10|||||||||2500
1631091530000|2021-09-08 08:58:50|273.4|273.3|273.4|273.3|273.4|273.3|273.3|273.3|0
1631091540000|2021-09-08 08:59:00|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|15734
1631091550000|2021-09-08 08:59:10||273.2||273.3||273.3||273.2|0
1631091560000|2021-09-08 08:59:20||273.2||273.2||273.2||273.2|0
1631091570000|2021-09-08 08:59:30|273.3||273.4||273.4||273.3||0
1631091580000|2021-09-08 08:59:40||273.3||273.3||273.3||273.3|0
1631091600000|2021-09-08 09:00:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|4480
1631091620000|2021-09-08 09:00:20|||||||||408
1631091650000|2021-09-08 09:00:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|177
1631091680000|2021-09-08 09:01:20|||||||||1000
1631091720000|2021-09-08 09:02:00|||||||||30
1631091760000|2021-09-08 09:02:40|273.5|273.4|273.4|273.3|273.5|273.4|273.4|273.3|6530
1631091770000|2021-09-08 09:02:50|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|0
1631091780000|2021-09-08 09:03:00|273.4|273.3|273.5|273.3|273.5|273.3|273.4|273.3|13231
1631091790000|2021-09-08 09:03:10|273.4||273.4||273.4||273.4||0
1631091810000|2021-09-08 09:03:30|273.3|273.2|273.4|273.2|273.4|273.3|273.3|273.2|14003
1631091830000|2021-09-08 09:03:50|273.3|273.3|273.2|273.1|273.3|273.3|273.2|273|15291
1631091840000|2021-09-08 09:04:00|273.1|273|273.2|273|273.2|273|273.1|273|0
1631091860000|2021-09-08 09:04:20|273.1|272.9|273|272.9|273.1|272.9|273|272.9|718
1631091890000|2021-09-08 09:04:50|273.1|273|273.2|273|273.2|273|273.1|273|1094
1631091900000|2021-09-08 09:05:00|273.1|273.1|273.2|273|273.2|273.1|273.1|273|3936
1631091940000|2021-09-08 09:05:40||273.1||273.1||273.1||273.1|0
1631091950000|2021-09-08 09:05:50|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|12912
1631091990000|2021-09-08 09:06:30|273.4||273.4||273.4||273.3||1636
1631092000000|2021-09-08 09:06:40|273.3||273.3||273.3||273.3||0
1631092020000|2021-09-08 09:07:00|273.2|273.1|273.3|273.2|273.3|273.2|273.2|273.1|11834
1631092050000|2021-09-08 09:07:30|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|2747
1631092070000|2021-09-08 09:07:50|273.3|273.2|273.4|273.2|273.4|273.2|273.3|273.2|6462
1631092200000|2021-09-08 09:10:00|273.3|273.3|273.3|273.2|273.4|273.3|273.3|273.2|3216
1631092320000|2021-09-08 09:12:00|273.4|273.3|273.4|273.2|273.4|273.3|273.3|273.2|7723
1631092400000|2021-09-08 09:13:20|273.3||273.3||273.3||273.3||145
1631092440000|2021-09-08 09:14:00|||||||||1098
1631092460000|2021-09-08 09:14:20|273.4|273.3|273.4|273.3|273.4|273.3|273.3|273.2|3576
1631092570000|2021-09-08 09:16:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.1|46146
1631092580000|2021-09-08 09:16:20|||||||||6308
1631092590000|2021-09-08 09:16:30|273.4||273.4||273.4||273.4||6747
1631092600000|2021-09-08 09:16:40|273.3||273.3||273.3||273.3||0
1631092620000|2021-09-08 09:17:00|||||||||20
1631092760000|2021-09-08 09:19:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|3670
1631092770000|2021-09-08 09:19:30|||||||||2000
1631092790000|2021-09-08 09:19:50|||||||||16
1631092820000|2021-09-08 09:20:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|19375
1631092840000|2021-09-08 09:20:40|||||||||3250
1631092850000|2021-09-08 09:20:50|||||||||7400
1631092900000|2021-09-08 09:21:40|||||||||1000
1631092970000|2021-09-08 09:22:50|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|16711
1631093000000|2021-09-08 09:23:20|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|14728
1631093060000|2021-09-08 09:24:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|5607
1631093090000|2021-09-08 09:24:50|273.3|273.2|273.4|273.3|273.4|273.3|273.3|273.2|3320
1631093100000|2021-09-08 09:25:00|273.5|273.4|273.5|273.4|273.5|273.4|273.5|273.4|7249
1631093110000|2021-09-08 09:25:10|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|4476
1631093120000|2021-09-08 09:25:20|273.5||273.4||273.5||273.4||4829
1631093220000|2021-09-08 09:27:00|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|34478
1631093280000|2021-09-08 09:28:00|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|14177
1631093360000|2021-09-08 09:29:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|4441
1631093370000|2021-09-08 09:29:30|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|9424
1631093380000|2021-09-08 09:29:40|||||||||1305
1631093390000|2021-09-08 09:29:50|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.6|2084
1631093400000|2021-09-08 09:30:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|5585
1631093410000|2021-09-08 09:30:10|273.9||273.8||273.9||273.8||0
1631093420000|2021-09-08 09:30:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|178
1631093440000|2021-09-08 09:30:40|274||273.9||274||273.9||14982
1631093450000|2021-09-08 09:30:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|11057
1631093510000|2021-09-08 09:31:50|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|4472
1631093570000|2021-09-08 09:32:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|8163
1631093590000|2021-09-08 09:33:10|273.7|273.6|273.7|273.6|273.7|273.6|273.7|273.6|3790
1631093600000|2021-09-08 09:33:20|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|37
1631093610000|2021-09-08 09:33:30|||||||||5386
1631093620000|2021-09-08 09:33:40|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|11211
1631093630000|2021-09-08 09:33:50|273.7|273.6|273.7|273.5|273.7|273.6|273.7|273.5|1280
1631093680000|2021-09-08 09:34:40||273.6||273.6||273.6||273.5|0
1631093690000|2021-09-08 09:34:50|||||||||1432
1631093700000|2021-09-08 09:35:00|||||||||6
1631093760000|2021-09-08 09:36:00|273.6|273.5|273.7|273.5|273.7|273.6|273.6|273.5|10899
1631093770000|2021-09-08 09:36:10||273.6||273.6||273.6||273.6|0
1631093800000|2021-09-08 09:36:40|||||||||5000
1631093810000|2021-09-08 09:36:50|||||||||1101
1631093820000|2021-09-08 09:37:00|273.6|273.5|273.7|273.6|273.7|273.6|273.6|273.5|5873
1631093830000|2021-09-08 09:37:10||273.5||273.5||273.5||273.5|1280
1631093870000|2021-09-08 09:37:50||273.6||273.6||273.6||273.6|0
1631093930000|2021-09-08 09:38:50|||||||||1000
1631093960000|2021-09-08 09:39:20|||||||||3
1631093990000|2021-09-08 09:39:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|16703
1631094020000|2021-09-08 09:40:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1295
1631094030000|2021-09-08 09:40:30|274|273.9|274|273.8|274|273.9|274|273.8|1659
1631094040000|2021-09-08 09:40:40|273.9||273.9||273.9||273.9||0
1631094060000|2021-09-08 09:41:00|||||||||2600
1631094110000|2021-09-08 09:41:50|273.8|273.7|273.8|273.6|273.8|273.7|273.8|273.6|30718
1631094170000|2021-09-08 09:42:50||273.7||273.7||273.7||273.7|0
1631094210000|2021-09-08 09:43:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1088
1631094370000|2021-09-08 09:46:10|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|22615
1631094420000|2021-09-08 09:47:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|5192
1631094550000|2021-09-08 09:49:10|273.7|273.6|273.8|273.7|273.8|273.7|273.7|273.6|7683
1631094560000|2021-09-08 09:49:20||273.6||273.6||273.6||273.6|0
1631094570000|2021-09-08 09:49:30||273.7||273.7||273.7||273.7|0
1631094600000|2021-09-08 09:50:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|13324
1631094610000|2021-09-08 09:50:10|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|10114
1631094690000|2021-09-08 09:51:30|274|273.9|274|273.9|274|273.9|273.9|273.9|4252
1631094750000|2021-09-08 09:52:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|12756
1631094780000|2021-09-08 09:53:00|274|273.9|274|273.9|274|273.9|274|273.9|13078
1631094800000|2021-09-08 09:53:20|||||||||250
1631094820000|2021-09-08 09:53:40||273.8||273.8||273.8||273.8|0
1631094840000|2021-09-08 09:54:00|273.9||273.9||273.9||273.9||0
1631094860000|2021-09-08 09:54:20|274|273.9|274|273.9|274|273.9|274|273.9|0
1631094910000|2021-09-08 09:55:10|274.1|274|274.1|274|274.1|274|274.1|274|114517
1631094920000|2021-09-08 09:55:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|6335
1631094940000|2021-09-08 09:55:40|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|12066
1631094990000|2021-09-08 09:56:30|274.1|274|274.1|274|274.1|274|274.1|274|23601
1631095040000|2021-09-08 09:57:20|274|273.9|274.1|274|274.1|274|274|273.9|16712
1631095050000|2021-09-08 09:57:30|274|273.9|274|273.9|274|273.9|274|273.9|3095
1631095080000|2021-09-08 09:58:00|274.1|274|274|273.8|274.1|274|273.9|273.8|18127
1631095090000|2021-09-08 09:58:10|273.9||273.9||273.9||273.9||0
1631095100000|2021-09-08 09:58:20|273.8|273.7|273.9|273.7|273.9|273.8|273.8|273.7|2500
1631095110000|2021-09-08 09:58:30||273.8||273.7||273.8||273.7|0
1631095120000|2021-09-08 09:58:40|273.8|273.8|273.9|273.8|273.9|273.8|273.8|273.8|3779
1631095130000|2021-09-08 09:58:50|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|0
1631095160000|2021-09-08 09:59:20|274||274||274||274||0
1631095170000|2021-09-08 09:59:30|273.9||273.9||273.9||273.9||0
1631095210000|2021-09-08 10:00:10||273.7||273.7||273.7||273.7|0
1631095220000|2021-09-08 10:00:20||273.8||273.8||273.8||273.8|4
1631095230000|2021-09-08 10:00:30|274|273.9|274|273.9|274|273.9|274|273.8|926
1631095250000|2021-09-08 10:00:50|274.1|274|274.1|274|274.1|274|274.1|274|3543
1631095260000|2021-09-08 10:01:00|274|273.9|274|273.9|274|273.9|274|273.9|5367
1631095350000|2021-09-08 10:02:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|8545
1631095360000|2021-09-08 10:02:40|274|273.9|274|273.9|274|273.9|274|273.9|3778
1631095390000|2021-09-08 10:03:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|6786
1631095500000|2021-09-08 10:05:00|274|273.9|274|273.9|274|273.9|274|273.9|12668
1631095640000|2021-09-08 10:07:20|274.1|274|274.1|274|274.1|274|274.1|274|5532
1631095650000|2021-09-08 10:07:30|274|273.9|274|273.9|274|273.9|274|273.9|3797
1631095680000|2021-09-08 10:08:00|273.9|273.8|274|273.9|274|273.9|273.9|273.8|13660
1631095690000|2021-09-08 10:08:10|274.1|274|274.1|274|274.1|274|274.1|274|6247
1631095720000|2021-09-08 10:08:40|274|273.9|274|273.9|274|273.9|274|273.9|6750
1631095740000|2021-09-08 10:09:00|274.1|274|274.1|273.9|274.1|274|274.1|273.9|1278
1631095760000|2021-09-08 10:09:20|274||274.1||274.1||274||0
1631095810000|2021-09-08 10:10:10|274||274.1||274.1||274||0
1631095840000|2021-09-08 10:10:40|274|274|274.1|274|274.1|274|274|274|7514
1631095880000|2021-09-08 10:11:20|274|273.9|274.1|273.9|274.1|273.9|274|273.9|7884
1631095900000|2021-09-08 10:11:40|274||274||274||274||0
1631095940000|2021-09-08 10:12:20|274.1||274.1||274.1||274||0
1631095950000|2021-09-08 10:12:30|274||274||274||274||0
1631095970000|2021-09-08 10:12:50|274.1||274||274.1||274||0
1631095980000|2021-09-08 10:13:00|274.1||274.1||274.1||274.1||3778
1631096070000|2021-09-08 10:14:30|274||274||274||274||0
1631096080000|2021-09-08 10:14:40|273.9|273.8|273.9|273.8|274|273.9|273.9|273.8|24964
1631096090000|2021-09-08 10:14:50|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|3915
1631096100000|2021-09-08 10:15:00|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|0
1631096120000|2021-09-08 10:15:20|274|273.9|274|273.9|274|273.9|274|273.9|8661
1631096130000|2021-09-08 10:15:30|274.1|274|274.1|274|274.1|274|274.1|274|2000
1631096150000|2021-09-08 10:15:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274|3439
1631096160000|2021-09-08 10:16:00|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|3777
1631096260000|2021-09-08 10:17:40|274.1|274|274.2|274.1|274.2|274.1|274.1|274|8668
1631096310000|2021-09-08 10:18:30|274.1|274|274.2|274.1|274.2|274.1|274.1|274|7455
1631096320000|2021-09-08 10:18:40||274||274||274||274|0
1631096340000|2021-09-08 10:19:00||274.1||274.1||274.1||274.1|0
1631096400000|2021-09-08 10:20:00|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|6517
1631096440000|2021-09-08 10:20:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.1|3161
1631096540000|2021-09-08 10:22:20|||||||||7736
1631096590000|2021-09-08 10:23:10|||||||||415
1631096690000|2021-09-08 10:24:50|274.4||274.3||274.4||274.3||17226
1631096700000|2021-09-08 10:25:00|||||||||2966
1631096750000|2021-09-08 10:25:50|274.4||274.3||274.4||274.3||36206
1631096760000|2021-09-08 10:26:00|274.4|274.3|274.4|274.3|274.4|274.3|274.3|274.3|16597
1631096770000|2021-09-08 10:26:10|274.5||274.4||274.5||274.4||14579
1631096800000|2021-09-08 10:26:40|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|32286
1631097040000|2021-09-08 10:30:40|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|12542
1631097120000|2021-09-08 10:32:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|24903
1631097130000|2021-09-08 10:32:10|274.1|274|274.1|274|274.1|274|274.1|274|29353
1631097140000|2021-09-08 10:32:20|274|273.9|274|273.9|274|273.9|274|273.9|2012
1631097150000|2021-09-08 10:32:30|274.1|274|274.1|274|274.1|274|274.1|274|2778
1631097280000|2021-09-08 10:34:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|29239
1631097300000|2021-09-08 10:35:00|274.1|274|274.2|274.1|274.2|274.1|274.1|274|27343
1631097430000|2021-09-08 10:37:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|4153
1631097440000|2021-09-08 10:37:20|||||||||750
1631097460000|2021-09-08 10:37:40|274.4||274.4||274.4||274.4||1000
1631097470000|2021-09-08 10:37:50|274.3||274.3||274.3||274.3||0
1631097540000|2021-09-08 10:39:00|||||||||1030
1631097610000|2021-09-08 10:40:10|274.4|274.3|274.3|274.2|274.4|274.3|274.3|274.2|11053
1631097620000|2021-09-08 10:40:20|274.2|274.1|274.2|274.1|274.3|274.1|274.2|274.1|15967
1631097630000|2021-09-08 10:40:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|0
1631097670000|2021-09-08 10:41:10|||||||||10000
1631097730000|2021-09-08 10:42:10|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|11757
1631097830000|2021-09-08 10:43:50||274.2||274.2||274.2||274.2|0
1631097850000|2021-09-08 10:44:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|2681
1631097900000|2021-09-08 10:45:00|274.5||274.4||274.5||274.4||12803
1631097920000|2021-09-08 10:45:20|274.5|274.4|274.7|274.6|274.7|274.6|274.4|274.4|105621
1631097930000|2021-09-08 10:45:30|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|23846
1631097950000|2021-09-08 10:45:50|274.8||274.8||274.8||274.8||20095
1631097960000|2021-09-08 10:46:00||274.7||274.7||274.7||274.7|0
1631097970000|2021-09-08 10:46:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|36516
1631098060000|2021-09-08 10:47:40|275|274.9|274.9|274.8|275|274.9|274.9|274.8|54054
1631098070000|2021-09-08 10:47:50|||||||||1092
1631098080000|2021-09-08 10:48:00|275|274.9|275|274.9|275|274.9|275|274.9|8794
1631098090000|2021-09-08 10:48:10|275.1|275|275.2|275.1|275.2|275.1|275.1|275|156734
1631098100000|2021-09-08 10:48:20|275.1|275|274.9|274.8|275.1|275|274.9|274.8|29646
1631098110000|2021-09-08 10:48:30|275|274.9|275|274.9|275|274.9|275|274.9|3142
1631098120000|2021-09-08 10:48:40|275.1|275|275|274.9|275.1|275|275|274.9|3406
1631098130000|2021-09-08 10:48:50||274.8||274.8||274.9||274.8|0
1631098140000|2021-09-08 10:49:00|274.9||275||275||274.9||2500
1631098150000|2021-09-08 10:49:10||274.9||274.9||274.9||274.9|0
1631098160000|2021-09-08 10:49:20|275.1||275.1||275.1||275.1||2487
1631098200000|2021-09-08 10:50:00|275.2|275|275.2|275.1|275.2|275.1|275.2|275|3773
1631098260000|2021-09-08 10:51:00|275.3||275.2||275.3||275.2||5814
1631098270000|2021-09-08 10:51:10|275.3||275.3||275.3||275.3||0
1631098280000|2021-09-08 10:51:20||275.2||275.1||275.2||275.1|9230
1631098290000|2021-09-08 10:51:30||275.2||275.2||275.2||275.2|0
1631098300000|2021-09-08 10:51:40||275.1||275.1||275.1||275.1|0
1631098310000|2021-09-08 10:51:50||275.2||275.2||275.2||275.2|0
1631098320000|2021-09-08 10:52:00|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|1272
1631098340000|2021-09-08 10:52:20|||||||||1091
1631098380000|2021-09-08 10:53:00|275.3||275.2||275.3||275.2||3772
1631098390000|2021-09-08 10:53:10|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|0
1631098420000|2021-09-08 10:53:40|275.4||275.4||275.4||275.4||3273
1631098440000|2021-09-08 10:54:00||275.3||275.3||275.3||275.3|0
1631098470000|2021-09-08 10:54:30|275.3|275.2|275.2|275.1|275.3|275.3|275.2|275.1|29172
1631098480000|2021-09-08 10:54:40|||||||||13
1631098500000|2021-09-08 10:55:00|275.3||275.3||275.3||275.2||794
1631098510000|2021-09-08 10:55:10|275.2||275.2||275.2||275.2||0
1631098520000|2021-09-08 10:55:20|275.3||275.2||275.3||275.2||1279
1631098530000|2021-09-08 10:55:30|275.3||275.3||275.3||275.3||1091
1631098540000|2021-09-08 10:55:40|275.2|275.2|275.3|275.2|275.3|275.2|275.2|275.2|5862
1631098550000|2021-09-08 10:55:50|275.2|275.1|275.3|275.2|275.3|275.2|275.2|275.1|15299
1631098580000|2021-09-08 10:56:20|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|811
1631098590000|2021-09-08 10:56:30|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|10497
1631098630000|2021-09-08 10:57:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|2674
1631098730000|2021-09-08 10:58:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|8389
1631098780000|2021-09-08 10:59:40|275.4|275.3|275.3|275.2|275.4|275.3|275.2|275.1|42838
1631098790000|2021-09-08 10:59:50|275.2|275.1|275.2|275.1|275.2|275.2|275.2|275.1|16445
1631098800000|2021-09-08 11:00:00|||||||||5881
1631098820000|2021-09-08 11:00:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|6088
1631098830000|2021-09-08 11:00:30||275.1||275.1||275.1||275.1|2000
1631098840000|2021-09-08 11:00:40|275.2|275|275.1|275|275.2|275|275.1|275|3237
1631098850000|2021-09-08 11:00:50|275|274.9|275.1|275|275.1|275|275|274.9|1688
1631098870000|2021-09-08 11:01:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|465
1631098910000|2021-09-08 11:01:50|275.1|275|275.1|275|275.1|275|275.1|275|4135
1631098930000|2021-09-08 11:02:10|275|274.9|275|274.9|275|274.9|275|274.9|0
1631098940000|2021-09-08 11:02:20||274.8||274.8||274.8||274.8|0
1631098960000|2021-09-08 11:02:40||274.9||274.9||274.9||274.9|0
1631098990000|2021-09-08 11:03:10|275.1|275|275.1|274.9|275.1|275|275|274.9|8152
1631099000000|2021-09-08 11:03:20|275||275||275||275||0
1631099040000|2021-09-08 11:04:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|9359
1631099330000|2021-09-08 11:08:50|275|274.9|275|274.9|275|274.9|275|274.9|3306
1631099340000|2021-09-08 11:09:00||274.8||274.8||274.8||274.8|0
1631099350000|2021-09-08 11:09:10||274.9||274.9||274.9||274.9|0
1631099410000|2021-09-08 11:10:10|275.1|275|275|274.9|275.1|275|275|274.9|28448
1631099520000|2021-09-08 11:12:00|275.1|275|275.1|275|275.1|275|275.1|275|1273
1631099530000|2021-09-08 11:12:10|275|274.9|275|274.9|275|274.9|275|274.9|7461
1631099540000|2021-09-08 11:12:20|||||||||900
1631099570000|2021-09-08 11:12:50|275.1|275|275.1|274.9|275.1|275|275.1|274.9|2283
1631099580000|2021-09-08 11:13:00||275||275||275||275|0
1631099590000|2021-09-08 11:13:10|||||||||4000
1631099660000|2021-09-08 11:14:20|275.2||275.1||275.2||275.1||12347
1631099680000|2021-09-08 11:14:40|275|274.9|274.9|274.8|275|274.9|274.9|274.8|16251
1631099750000|2021-09-08 11:15:50|275|274.9|274.9|274.8|275|274.9|274.9|274.8|10866
1631099770000|2021-09-08 11:16:10|||||||||430
1631099780000|2021-09-08 11:16:20|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|9753
1631099790000|2021-09-08 11:16:30|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|1274
1631099800000|2021-09-08 11:16:40|274.8|274.8|274.9|274.7|274.9|274.8|274.8|274.7|0
1631099810000|2021-09-08 11:16:50||274.8||274.8||274.8||274.8|0
1631099860000|2021-09-08 11:17:40|275||275||275||275||0
1631099870000|2021-09-08 11:17:50|274.9||274.9||274.9||274.9||0
1631099970000|2021-09-08 11:19:30|||||||||634
1631099990000|2021-09-08 11:19:50|274.8|274.7|274.9|274.7|274.9|274.8|274.8|274.7|14811
1631100060000|2021-09-08 11:21:00|274.8||274.8||274.8||274.8||0
1631100110000|2021-09-08 11:21:50|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|17998
1631100210000|2021-09-08 11:23:30||274.6||274.6||274.6||274.6|4423
1631100250000|2021-09-08 11:24:10|||||||||4000
1631100270000|2021-09-08 11:24:30||274.7||274.7||274.7||274.7|0
1631100360000|2021-09-08 11:26:00|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|9636
1631100390000|2021-09-08 11:26:30|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|3393
1631100400000|2021-09-08 11:26:40|274.7||274.7||274.7||274.7||0
1631100410000|2021-09-08 11:26:50|274.8||274.7||274.8||274.7||0
1631100420000|2021-09-08 11:27:00|274.8|274.7|274.8|274.6|274.8|274.7|274.7|274.6|4998
1631100490000|2021-09-08 11:28:10|274.7||274.7||274.7||274.7||0
1631100510000|2021-09-08 11:28:30|274.8||274.8||274.8||274.8||1296
1631100540000|2021-09-08 11:29:00|||||||||350
1631100570000|2021-09-08 11:29:30|274.9|274.7|274.9|274.8|274.9|274.8|274.9|274.7|4731
1631100600000|2021-09-08 11:30:00|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|19734
1631100700000|2021-09-08 11:31:40|275|274.9|274.9|274.8|275|274.9|274.9|274.8|8663
1631100780000|2021-09-08 11:33:00|||||||||6643
1631100800000|2021-09-08 11:33:20|||||||||1092
1631100930000|2021-09-08 11:35:30|275||274.9||275||274.9||4482
1631101000000|2021-09-08 11:36:40|275|274.9|274.9|274.8|275|274.9|274.9|274.8|19240
1631101040000|2021-09-08 11:37:20|275|274.9|275|274.9|275|274.9|275|274.9|1000
1631101090000|2021-09-08 11:38:10|275.1|275|275|274.9|275.2|275.1|275|274.9|58994
1631101170000|2021-09-08 11:39:30|||||||||8100
1631101210000|2021-09-08 11:40:10||274.8||274.8||274.9||274.8|39917
1631101220000|2021-09-08 11:40:20||274.9||274.9||274.9||274.8|0
1631101300000|2021-09-08 11:41:40|275.1|275|275|274.9|275.1|275|275|274.9|38201
1631101320000|2021-09-08 11:42:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|6811
1631101340000|2021-09-08 11:42:20|275|274.9|275|274.9|275|274.9|275|274.9|3774
1631101380000|2021-09-08 11:43:00|275.1||275||275.1||275||22587
1631101400000|2021-09-08 11:43:20|274.9|274.8|275|274.8|275|274.8|274.9|274.8|2717
1631101410000|2021-09-08 11:43:30||274.9||274.9||274.9||274.8|0
1631101430000|2021-09-08 11:43:50|||||||||1092
1631101510000|2021-09-08 11:45:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|9366
1631101550000|2021-09-08 11:45:50|275|274.9|275|274.9|275|274.9|275|274.9|1496
1631101650000|2021-09-08 11:47:30||274.8||274.8||274.8||274.8|3808
1631101730000|2021-09-08 11:48:50|274.9||274.9||274.9||274.9||0
1631101770000|2021-09-08 11:49:30|275||275||275||275||0
1631101780000|2021-09-08 11:49:40|274.9||274.9||274.9||274.9||0
1631102020000|2021-09-08 11:53:40|275|274.9|275|274.9|275|274.9|275|274.9|6927
1631102130000|2021-09-08 11:55:30|||||||||1000
1631102170000|2021-09-08 11:56:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|21467
1631102440000|2021-09-08 12:00:40|||||||||2538
1631102460000|2021-09-08 12:01:00|275||275||275||275||2811
1631102500000|2021-09-08 12:01:40||274.9||274.9||274.9||274.9|0
1631102680000|2021-09-08 12:04:40|274.9|274.8|275|274.9|275|274.9|274.9|274.8|32826
1631102700000|2021-09-08 12:05:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|5042
1631102780000|2021-09-08 12:06:20|274.8|274.7|274.9|274.7|274.9|274.7|274.8|274.7|14194
1631102790000|2021-09-08 12:06:30|274.8||274.8||274.8||274.8||0
1631102830000|2021-09-08 12:07:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|158
1631102870000|2021-09-08 12:07:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|16537
1631102960000|2021-09-08 12:09:20|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|4396
1631103000000|2021-09-08 12:10:00|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.5|9123
1631103160000|2021-09-08 12:12:40|274.6|274.6|274.6|274.5|274.6|274.6|274.6|274.5|2975
1631103250000|2021-09-08 12:14:10|||||||||1000
1631103260000|2021-09-08 12:14:20|274.5|274.4|274.5|274.4|274.6|274.5|274.5|274.3|18537
1631103270000|2021-09-08 12:14:30||274.3||274.4||274.4||274.3|0
1631103280000|2021-09-08 12:14:40|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|4826
1631103310000|2021-09-08 12:15:10|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|5217
1631103340000|2021-09-08 12:15:40|274.3||274.3||274.3||274.3||2000
1631103390000|2021-09-08 12:16:30|274.4|274.3|274.4|274.2|274.4|274.3|274.4|274.2|5619
1631103400000|2021-09-08 12:16:40|274.3|274.3|274.3|274.2|274.3|274.3|274.3|274.2|7725
1631103410000|2021-09-08 12:16:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|8424
1631103420000|2021-09-08 12:17:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|9580
1631103430000|2021-09-08 12:17:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|590
1631103450000|2021-09-08 12:17:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|3931
1631103550000|2021-09-08 12:19:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|17969
1631103600000|2021-09-08 12:20:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|9948
1631103620000|2021-09-08 12:20:20|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1276
1631103660000|2021-09-08 12:21:00|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|3281
1631103670000|2021-09-08 12:21:10|274.1|274|274.1|274|274.1|274|274.1|274|3631
1631103690000|2021-09-08 12:21:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274|1310
1631103700000|2021-09-08 12:21:40|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|16134
1631103710000|2021-09-08 12:21:50|274.3|274.2|274.4|274.3|274.4|274.3|274.3|274.2|6595
1631103720000|2021-09-08 12:22:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|1276
1631103730000|2021-09-08 12:22:10|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|3239
1631103740000|2021-09-08 12:22:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|4012
1631103810000|2021-09-08 12:23:30|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|5155
1631103870000|2021-09-08 12:24:30|274.3|274.2|274.4|274.2|274.4|274.3|274.3|274.2|17253
1631103880000|2021-09-08 12:24:40||274.3||274.3||274.3||274.3|0
1631103910000|2021-09-08 12:25:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.1|11655
1631103920000|2021-09-08 12:25:20|||||||||1500
1631103930000|2021-09-08 12:25:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|1276
1631104020000|2021-09-08 12:27:00|274.1|274|274.2|274.1|274.2|274.1|274.1|274|11596
1631104030000|2021-09-08 12:27:10|274.3|274.2|274.3|274.1|274.3|274.2|274.3|274.1|7152
1631104040000|2021-09-08 12:27:20|274.2||274.3||274.3||274.2||0
1631104050000|2021-09-08 12:27:30||274.2||274.2||274.2||274.2|526
1631104120000|2021-09-08 12:28:40|274.4|274.3|274.5|274.3|274.5|274.4|274.4|274.3|19420
1631104130000|2021-09-08 12:28:50||274.4||274.4||274.4||274.4|0
1631104180000|2021-09-08 12:29:40|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|6757
1631104260000|2021-09-08 12:31:00|274.5||274.5||274.5||274.5||0
1631104280000|2021-09-08 12:31:20|274.4|274.3|274.4|274.3|274.4|274.4|274.4|274.3|22331
1631104320000|2021-09-08 12:32:00|||||||||1000
1631104330000|2021-09-08 12:32:10|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|11583
1631104380000|2021-09-08 12:33:00|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|1325
1631104450000|2021-09-08 12:34:10|274.5|274.4|274.5|274.3|274.5|274.4|274.4|274.3|7152
1631104460000|2021-09-08 12:34:20|274.4||274.5||274.5||274.4||0
1631104470000|2021-09-08 12:34:30|274.4||274.4||274.4||274.4||0
1631104510000|2021-09-08 12:35:10|274.3|274.2|274.5|274.4|274.5|274.4|274.3|274.2|33992
1631104520000|2021-09-08 12:35:20||274.3||274.3||274.3||274.3|0
1631104540000|2021-09-08 12:35:40|||||||||1000
1631104570000|2021-09-08 12:36:10|274.4||274.4||274.4||274.4||0
1631104640000|2021-09-08 12:37:20|||||||||350
1631104680000|2021-09-08 12:38:00|||||||||1000
1631104730000|2021-09-08 12:38:50|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|14788
1631104740000|2021-09-08 12:39:00|274.5|274.4|274.5|274.3|274.5|274.4|274.4|274.3|4989
1631104760000|2021-09-08 12:39:20||274.4||274.4||274.4||274.4|1110
1631104770000|2021-09-08 12:39:30|274.6|274.5|274.5|274.4|274.6|274.5|274.5|274.4|0
1631104820000|2021-09-08 12:40:20|||||||||1942
1631104870000|2021-09-08 12:41:10|274.6|274.5|274.6|274.5|274.6|274.5|274.5|274.4|16869
1631104880000|2021-09-08 12:41:20||274.4||274.5||274.5||274.4|0
1631104980000|2021-09-08 12:43:00|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|22204
1631105040000|2021-09-08 12:44:00|||||||||6436
1631105100000|2021-09-08 12:45:00|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|7826
1631105110000|2021-09-08 12:45:10|||||||||370
1631105130000|2021-09-08 12:45:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|5211
1631105170000|2021-09-08 12:46:10|274.6|274.5|274.7|274.5|274.7|274.6|274.6|274.5|18301
1631105180000|2021-09-08 12:46:20||274.6||274.6||274.6||274.6|0
1631105200000|2021-09-08 12:46:40|274.8||274.8||274.8||274.8||3275
1631105210000|2021-09-08 12:46:50|274.7||274.7||274.7||274.7||0
1631105220000|2021-09-08 12:47:00|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|8916
1631105240000|2021-09-08 12:47:20|274.8||274.8||274.8||274.8||0
1631105340000|2021-09-08 12:49:00|274.9|274.7|274.8|274.7|274.9|274.8|274.8|274.6|16965
1631105390000|2021-09-08 12:49:50|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|17900
1631105400000|2021-09-08 12:50:00||274.8||274.8||274.8||274.8|8519
1631105430000|2021-09-08 12:50:30|274.8|274.7|274.8|274.7|274.9|274.8|274.8|274.7|16990
1631105440000|2021-09-08 12:50:40|274.7|274.6|274.7|274.6|274.8|274.7|274.7|274.6|13212
1631105460000|2021-09-08 12:51:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|12125
1631105470000|2021-09-08 12:51:10|274.7|274.4|274.6|274.5|274.7|274.5|274.5|274.4|9004
1631105480000|2021-09-08 12:51:20|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|0
1631105500000|2021-09-08 12:51:40|274.5|274.4|274.5|274.4|274.5|274.4|274.5|274.4|7299
1631105520000|2021-09-08 12:52:00|274.4|274.3|274.5|274.4|274.5|274.4|274.4|274.3|7852
1631105530000|2021-09-08 12:52:10|274.6|274.5|274.6|274.4|274.6|274.5|274.5|274.4|11329
1631105550000|2021-09-08 12:52:30||274.5||274.5||274.5||274.5|0
1631105590000|2021-09-08 12:53:10|274.5|274.4|274.5|274.4|274.5|274.4|274.4|274.3|8239
1631105610000|2021-09-08 12:53:30|274.6|274.5|274.6|274.4|274.6|274.5|274.6|274.4|10074
1631105620000|2021-09-08 12:53:40||274.5||274.5||274.5||274.5|0
1631105640000|2021-09-08 12:54:00|||||||||7848
1631105670000|2021-09-08 12:54:30|274.7||274.6||274.7||274.6||0
1631105680000|2021-09-08 12:54:40|274.7|274.6|274.7|274.6|274.7|274.6|274.6|274.6|4052
1631105690000|2021-09-08 12:54:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|1209
1631105700000|2021-09-08 12:55:00|274.7|274.6|274.7|274.6|274.7|274.6|274.6|274.5|13705
1631105740000|2021-09-08 12:55:40|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.6|11757
1631105750000|2021-09-08 12:55:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|2556
1631105800000|2021-09-08 12:56:40|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|7841
1631105880000|2021-09-08 12:58:00|274.7||274.7||274.7||274.7||0
1631105900000|2021-09-08 12:58:20|274.8||274.8||274.8||274.8||0
1631105910000|2021-09-08 12:58:30|274.9|274.7|274.9|274.8|274.9|274.8|274.9|274.7|16696
1631105980000|2021-09-08 12:59:40|275|274.9|275|274.9|275|274.9|274.9|274.8|11462
1631106000000|2021-09-08 13:00:00|275.1|275|275|274.9|275.1|275|275|274.9|51031
1631106010000|2021-09-08 13:00:10|||||||||3060
1631106020000|2021-09-08 13:00:20|274.9|274.8|275|274.9|275|274.9|274.9|274.8|28534
1631106120000|2021-09-08 13:02:00|||||||||4407
1631106200000|2021-09-08 13:03:20|275.1|275|275|274.9|275.1|275|275|274.9|48257
1631106210000|2021-09-08 13:03:30|||||||||5549
1631106220000|2021-09-08 13:03:40|274.9|274.8|275|274.9|275|274.9|274.9|274.8|35567
1631106240000|2021-09-08 13:04:00|274.9|274.8|275|274.8|275|274.8|274.9|274.8|11563
1631106370000|2021-09-08 13:06:10|274.9|274.7|274.9|274.7|274.9|274.8|274.8|274.7|17537
1631106380000|2021-09-08 13:06:20||274.8||274.7||274.8||274.7|0
1631106400000|2021-09-08 13:06:40|274.8||274.8||274.8||274.8||0
1631106410000|2021-09-08 13:06:50|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|1620
1631106430000|2021-09-08 13:07:10|274.8|274.8|274.9|274.8|274.9|274.8|274.8|274.7|5079
1631106440000|2021-09-08 13:07:20||274.7||274.7||274.7||274.7|1092
1631106450000|2021-09-08 13:07:30|274.8||274.9||274.9||274.8||0
1631106460000|2021-09-08 13:07:40|274.8||274.8||274.8||274.8||0
1631106470000|2021-09-08 13:07:50|274.9||274.8||274.9||274.8||1888
1631106480000|2021-09-08 13:08:00|274.9||274.9||274.9||274.9||0
1631106510000|2021-09-08 13:08:30||274.8||274.7||274.8||274.7|2500
1631106520000|2021-09-08 13:08:40|274.8||274.8||274.8||274.8||0
1631106530000|2021-09-08 13:08:50|274.9||274.8||274.9||274.8||0
1631106700000|2021-09-08 13:11:40|274.7|274.6|274.8|274.7|274.9|274.8|274.7|274.6|54847
1631106720000|2021-09-08 13:12:00|||||||||2599
1631106740000|2021-09-08 13:12:20|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|7335
1631106750000|2021-09-08 13:12:30|274.8||274.8||274.8||274.8||0
1631106780000|2021-09-08 13:13:00|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|21816
1631106800000|2021-09-08 13:13:20|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|4920
1631106880000|2021-09-08 13:14:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|8733
1631106970000|2021-09-08 13:16:10|||||||||1300
1631107230000|2021-09-08 13:20:30|275|274.9|275.1|275|275.1|275|275|274.9|63411
1631107240000|2021-09-08 13:20:40|||||||||22758
1631107260000|2021-09-08 13:21:00|275.2|275.1|275.2|275.1|275.3|275.2|275.2|275.1|21388
1631107270000|2021-09-08 13:21:10|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|7398
1631107280000|2021-09-08 13:21:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|43925
1631107310000|2021-09-08 13:21:50|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|12215
1631107350000|2021-09-08 13:22:30|275.4|275.3|275.4|275.2|275.5|275.3|275.4|275.2|36800
1631107360000|2021-09-08 13:22:40|275.3|275.3|275.3|275.2|275.4|275.3|275.3|275.2|4823
1631107440000|2021-09-08 13:24:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.2|70330
1631107450000|2021-09-08 13:24:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|15686
1631107460000|2021-09-08 13:24:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|34249
1631107470000|2021-09-08 13:24:30|275.7||275.7||275.7||275.6||7853
1631107490000|2021-09-08 13:24:50|275.6|275.6|275.6|275.5|275.6|275.6|275.6|275.5|2500
1631107500000|2021-09-08 13:25:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.5|10910
1631107540000|2021-09-08 13:25:40|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.6|34271
1631107550000|2021-09-08 13:25:50||275.6||275.7||275.7||275.6|24789
1631107600000|2021-09-08 13:26:40|275.7|275.6|275.8|275.7|275.8|275.7|275.7|275.6|33313
1631107630000|2021-09-08 13:27:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.7|12684
1631107640000|2021-09-08 13:27:20|||||||||2589
1631107660000|2021-09-08 13:27:40|||||||||10000
1631107670000|2021-09-08 13:27:50|276|275.9|276|275.9|276|275.9|276|275.8|33926
1631107680000|2021-09-08 13:28:00|||||||||3060
1631107700000|2021-09-08 13:28:20|||||||||1254
1631107710000|2021-09-08 13:28:30|||||||||1088
1631107720000|2021-09-08 13:28:40|276.1|276|276.1|276|276.1|276|276.1|276|111172
1631107760000|2021-09-08 13:29:20|||||||||4000
1631107770000|2021-09-08 13:29:30|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276|53490
1631107780000|2021-09-08 13:29:40||276||276.1||276.1||276|10013
1631107800000|2021-09-08 13:30:00||276||276.1||276.1||276|55522
1631107810000|2021-09-08 13:30:10|||||||||6120
1631107830000|2021-09-08 13:30:30|||||||||7288
1631107840000|2021-09-08 13:30:40|||||||||8268
1631107850000|2021-09-08 13:30:50||276||276.1||276.1||276|36936
1631107860000|2021-09-08 13:31:00|||||||||3803
1631107870000|2021-09-08 13:31:10||276||276.1||276.1||276|19705
1631107880000|2021-09-08 13:31:20|276.1|276|276.1|275.9|276.1|276.1|276|275.9|53939
1631107890000|2021-09-08 13:31:30||276||276||276||276|1087
1631107900000|2021-09-08 13:31:40|276|275.9|276.1|276|276.1|276|276|275.9|13997
1631107910000|2021-09-08 13:31:50||275.9||275.9||276||275.9|6856
1631107920000|2021-09-08 13:32:00||276||276||276||275.9|14899
1631107930000|2021-09-08 13:32:10||275.9||276||276||275.9|13960
1631107960000|2021-09-08 13:32:40|276.2|276.1|276.1|276|276.2|276.1|276.1|276|31443
1631108020000|2021-09-08 13:33:40|||||||||5000
1631108030000|2021-09-08 13:33:50|||||||||1500
1631108050000|2021-09-08 13:34:10|276.2|276.1|276.2|276|276.2|276.1|276.2|276|15451
1631108070000|2021-09-08 13:34:30|276.3|276.1|276.3|276.2|276.3|276.2|276.3|276.1|7954
1631108080000|2021-09-08 13:34:40|||||||||3928
1631108110000|2021-09-08 13:35:10|276.4|276.3|276.5|276.3|276.5|276.4|276.4|276.3|21738
1631108130000|2021-09-08 13:35:30||276.4||276.4||276.4||276.4|0
1631108140000|2021-09-08 13:35:40|276.6|276.5|276.6|276.5|276.7|276.5|276.6|276.5|25351
1631108150000|2021-09-08 13:35:50|276.7|276.6|276.7|276.6|276.7|276.6|276.6|276.5|16103
1631108160000|2021-09-08 13:36:00|||||||||6356
1631108170000|2021-09-08 13:36:10|276.8|276.7|276.8|276.7|276.8|276.7|276.7|276.7|0
1631108180000|2021-09-08 13:36:20|||||||||1085
1631108200000|2021-09-08 13:36:40|276.7|276.6|276.7|276.6|276.7|276.7|276.7|276.6|35752
1631108220000|2021-09-08 13:37:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|31921
1631108230000|2021-09-08 13:37:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|11303
1631108250000|2021-09-08 13:37:30|276.8||276.8||276.8||276.8||2636
1631108270000|2021-09-08 13:37:50|276.7||276.8||276.8||276.7||0
1631108280000|2021-09-08 13:38:00||276.7||276.7||276.7||276.7|0
1631108290000|2021-09-08 13:38:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|1676
1631108300000|2021-09-08 13:38:20|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|9076
1631108330000|2021-09-08 13:38:50|276.8||276.8||276.8||276.8||0
1631108350000|2021-09-08 13:39:10|||||||||14000
1631108420000|2021-09-08 13:40:20|276.7|276.6|276.7|276.5|276.7|276.6|276.6|276.5|29311
1631108440000|2021-09-08 13:40:40|276.6||276.6||276.6||276.6||0
1631108450000|2021-09-08 13:40:50|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|5687
1631108460000|2021-09-08 13:41:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|855
1631108490000|2021-09-08 13:41:30|276.9||276.9||276.9||276.9||0
1631108500000|2021-09-08 13:41:40|276.8||276.8||276.8||276.8||0
1631108520000|2021-09-08 13:42:00|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|17056
1631108530000|2021-09-08 13:42:10|276.9|276.8|276.9|276.8|276.9|276.8|276.8|276.7|14170
1631108590000|2021-09-08 13:43:10|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|30160
1631108610000|2021-09-08 13:43:30|276.9||276.8||276.9||276.8||2246
1631108640000|2021-09-08 13:44:00|276.9||276.9||276.9||276.9||3765
1631108670000|2021-09-08 13:44:30|276.8||276.8||276.8||276.8||0
1631108700000|2021-09-08 13:45:00|276.9||276.9||276.9||276.9||2177
1631108730000|2021-09-08 13:45:30||276.8||276.8||276.8||276.8|0
1631108790000|2021-09-08 13:46:30|||||||||400
1631108800000|2021-09-08 13:46:40|||||||||2800
1631108810000|2021-09-08 13:46:50|||||||||6099
1631108840000|2021-09-08 13:47:20|||||||||5000
1631108950000|2021-09-08 13:49:10|277|276.9|277|276.9|277|276.9|277|276.8|92796
1631108960000|2021-09-08 13:49:20|277.1|277|277.1|277|277.2|277.1|277|276.9|245642
1631108990000|2021-09-08 13:49:50|||||||||7590
1631109000000|2021-09-08 13:50:00|||||||||4455
1631109010000|2021-09-08 13:50:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|5975
1631109020000|2021-09-08 13:50:20|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|7607
1631109030000|2021-09-08 13:50:30|277.3|277|277.2|277.1|277.3|277.1|277.2|277|116542
1631109050000|2021-09-08 13:50:50||277||277.1||277.1||277|21045
1631109090000|2021-09-08 13:51:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.1|34854
1631109120000|2021-09-08 13:52:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.2|42141
1631109130000|2021-09-08 13:52:10|277.3|277.2|277.3|277.1|277.3|277.3|277.3|277.1|26030
1631109220000|2021-09-08 13:53:40|277.2|277|277|276.8|277.2|277|277|276.8|28864
1631109230000|2021-09-08 13:53:50|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|3000
1631109240000|2021-09-08 13:54:00||276.8||276.8||276.8||276.8|0
1631109250000|2021-09-08 13:54:10|277|276.9|277|276.9|277|276.9|277|276.9|3798
1631109310000|2021-09-08 13:55:10|277.1||277.1||277.1||277.1||4183
1631109330000|2021-09-08 13:55:30||277||277||277||277|0
1631109420000|2021-09-08 13:57:00|277|276.9|276.9|276.8|277|276.9|276.9|276.8|25595
1631109430000|2021-09-08 13:57:10|277|276.9|277|276.9|277|276.9|277|276.9|1151
1631109470000|2021-09-08 13:57:50|277.1|277|277.1|277|277.1|277|277.1|276.9|72051
1631109480000|2021-09-08 13:58:00||276.9||277||277||276.9|9824
1631109550000|2021-09-08 13:59:10||276.9||277||277||276.9|10941
1631109570000|2021-09-08 13:59:30|||||||||2300
1631109600000|2021-09-08 14:00:00|277|276.9|277|276.8|277|277|276.9|276.8|49426
1631109630000|2021-09-08 14:00:30|277.1|276.9|277|276.8|277.1|277|276.9|276.8|23697
1631109650000|2021-09-08 14:00:50||276.9||276.8||276.9||276.8|5553
1631109660000|2021-09-08 14:01:00|276.9|276.9|277|276.9|277|276.9|276.9|276.9|9162
1631109680000|2021-09-08 14:01:20|277.1||277||277.1||277||5241
1631109700000|2021-09-08 14:01:40|277.1|277|277.1|277|277.1|277|277.1|277|0
1631109720000|2021-09-08 14:02:00|||||||||3450
1631109730000|2021-09-08 14:02:10|277|276.9|277|276.9|277|276.9|277|276.9|12699
1631109740000|2021-09-08 14:02:20|277.1|277|277.1|277|277.1|277|277.1|277|1264
1631109810000|2021-09-08 14:03:30|||||||||1083
1631109820000|2021-09-08 14:03:40|||||||||2000
1631109830000|2021-09-08 14:03:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|8873
1631109870000|2021-09-08 14:04:30|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|6498
1631109880000|2021-09-08 14:04:40|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|7148
1631109890000|2021-09-08 14:04:50|277.1|277|277|276.9|277.1|277|277|276.9|20538
1631109930000|2021-09-08 14:05:30|277.1|277|277.1|277|277.1|277|277.1|277|22893
1631109950000|2021-09-08 14:05:50|277|276.9|277|276.9|277|276.9|277|276.9|17434
1631109960000|2021-09-08 14:06:00|277.1||277||277.1||277||7603
1631109970000|2021-09-08 14:06:10|||||||||1084
1631110080000|2021-09-08 14:08:00|277.1||277||277.1||277||32344
1631110100000|2021-09-08 14:08:20|277.1||277||277.1||277||5644
1631110170000|2021-09-08 14:09:30|277.1||277||277.1||277||55354
1631110200000|2021-09-08 14:10:00|277.1|277|277|276.9|277.1|277|277|276.9|18355
1631110210000|2021-09-08 14:10:10|277.1||277||277.1||277||384
1631110230000|2021-09-08 14:10:30|276.9|276.8|277|276.9|277|276.9|276.9|276.8|53927
1631110280000|2021-09-08 14:11:20|276.9|276.8|276.9|276.8|277|276.8|276.9|276.8|11026
1631110290000|2021-09-08 14:11:30|276.8|276.7|276.8|276.7|276.9|276.7|276.8|276.7|27000
1631110310000|2021-09-08 14:11:50|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|532
1631110320000|2021-09-08 14:12:00|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|2915
1631110340000|2021-09-08 14:12:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|7495
1631110350000|2021-09-08 14:12:30|276.7||276.6||276.7||276.6||0
1631110370000|2021-09-08 14:12:50|276.7|276.6|276.7|276.5|276.7|276.6|276.6|276.5|2500
1631110380000|2021-09-08 14:13:00|276.6||276.6||276.6||276.6||0
1631110430000|2021-09-08 14:13:50|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|12185
1631110440000|2021-09-08 14:14:00|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|3201
1631110450000|2021-09-08 14:14:10|276.5|276.4|276.5|276.3|276.5|276.4|276.5|276.3|1267
1631110470000|2021-09-08 14:14:30|276.4||276.5||276.5||276.4||1086
1631110510000|2021-09-08 14:15:10|276.4||276.4||276.4||276.4||755
1631110520000|2021-09-08 14:15:20|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|12343
1631110560000|2021-09-08 14:16:00|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|12084
1631110570000|2021-09-08 14:16:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|3392
1631110580000|2021-09-08 14:16:20|276.1|276|276.2|276|276.2|276.1|276.1|276|7842
1631110600000|2021-09-08 14:16:40||276.1||276.1||276.1||276.1|0
1631110610000|2021-09-08 14:16:50|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|6662
1631110670000|2021-09-08 14:17:50|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|7425
1631110680000|2021-09-08 14:18:00|276.3||276.2||276.3||276.2||0
1631110700000|2021-09-08 14:18:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|916
1631110710000|2021-09-08 14:18:30|||||||||872
1631110730000|2021-09-08 14:18:50|||||||||2468
1631110750000|2021-09-08 14:19:10|276.2|276.1|276.3|276.2|276.3|276.2|276.1|276|42200
1631110760000|2021-09-08 14:19:20||276.1||276.1||276.1||276.1|0
1631110810000|2021-09-08 14:20:10|276.2||276.2||276.2||276.2||0
1631110820000|2021-09-08 14:20:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|2414
1631110830000|2021-09-08 14:20:30|||||||||1863
1631110840000|2021-09-08 14:20:40|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|21493
1631110850000|2021-09-08 14:20:50|||||||||6042
1631110860000|2021-09-08 14:21:00|276.2|276.1|276.3|276.1|276.3|276.1|276.2|276.1|7478
1631110870000|2021-09-08 14:21:10|276.2|276|276.1|276|276.2|276|276.1|276|1881
1631110970000|2021-09-08 14:22:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|13696
1631110980000|2021-09-08 14:23:00|276.1|276|276.2|276.1|276.2|276.1|276.1|276|6185
1631111000000|2021-09-08 14:23:20|||||||||3060
1631111040000|2021-09-08 14:24:00|||||||||1420
1631111090000|2021-09-08 14:24:50|276.1|276|276|275.9|276.1|276|276|275.9|13217
1631111180000|2021-09-08 14:26:20|275.9|275.8|276|275.9|276|275.9|275.9|275.8|15899
1631111200000|2021-09-08 14:26:40|276.1||276||276.1||276||49183
1631111230000|2021-09-08 14:27:10|||||||||4205
1631111380000|2021-09-08 14:29:40|276.1|276|276.2|276.1|276.2|276.1|276|276|38851
1631111400000|2021-09-08 14:30:00|276.3|276.2|276.3|276.2|276.3|276.2|276.2|276.1|32109
1631111450000|2021-09-08 14:30:50|||||||||18
1631111530000|2021-09-08 14:32:10|276.2|276.1|276.2|276.1|276.2|276.1|276.1|276|35879
1631111590000|2021-09-08 14:33:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|2280
1631111600000|2021-09-08 14:33:20||276.1||276.1||276.1||276.1|10
1631111710000|2021-09-08 14:35:10|276.2|276|276.1|276|276.2|276|276.1|276|9934
1631111720000|2021-09-08 14:35:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|849
1631111780000|2021-09-08 14:36:20|276.1|276|276.1|276|276.1|276.1|276.1|276|15826
1631111790000|2021-09-08 14:36:30|276|275.9|276|275.9|276.1|276|276|275.9|32976
1631111840000|2021-09-08 14:37:20|275.9|275.8|275.9|275.8|276|275.8|275.9|275.8|6945
1631111860000|2021-09-08 14:37:40|276|275.9|276|275.8|276|275.9|276|275.8|2212
1631111870000|2021-09-08 14:37:50|275.9||276||276||275.9||0
1631111890000|2021-09-08 14:38:10|276.1|275.9|276.1|276|276.2|276.1|276.1|275.9|30053
1631111940000|2021-09-08 14:39:00|276|275.9|276|275.9|276.1|275.9|276|275.9|11782
1631111950000|2021-09-08 14:39:10|276.1|276|276.1|276|276.1|276|276.1|276|11257
1631111960000|2021-09-08 14:39:20|276|275.9|276|275.9|276|275.9|276|275.9|7161
1631112010000|2021-09-08 14:40:10|275.9|275.8|276|275.9|276|275.9|275.9|275.8|8866
1631112020000|2021-09-08 14:40:20|276.1|276|276.1|276|276.1|276|276.1|276|3511
1631112100000|2021-09-08 14:41:40|276|275.9|276.1|276|276.1|276|276|275.9|45488
1631112110000|2021-09-08 14:41:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|15449
1631112120000|2021-09-08 14:42:00||276||276.1||276.1||276|1028
1631112150000|2021-09-08 14:42:30|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|7668
1631112270000|2021-09-08 14:44:30|||||||||690
1631112300000|2021-09-08 14:45:00|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|35546
1631112320000|2021-09-08 14:45:20|||||||||1114
1631112340000|2021-09-08 14:45:40|276.2|276.1|276.2|276|276.3|276.2|276.1|276|23771
1631112370000|2021-09-08 14:46:10|276.3|276.1|276.2|276.1|276.3|276.2|276.2|276.1|1250
1631112380000|2021-09-08 14:46:20|||||||||1000
1631112440000|2021-09-08 14:47:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|2858
1631112450000|2021-09-08 14:47:30|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|3395
1631112490000|2021-09-08 14:48:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|3334
1631112630000|2021-09-08 14:50:30|276.2|276.1|276.1|276|276.2|276.1|276.1|276|29519
1631112640000|2021-09-08 14:50:40|276|275.9|276|275.9|276|276|276|275.9|1483
1631112660000|2021-09-08 14:51:00|275.9|275.8|276|275.9|276|275.9|275.9|275.8|21626
1631112670000|2021-09-08 14:51:10|276.1|276|276|275.9|276.1|276|276|275.9|8454
1631112770000|2021-09-08 14:52:50|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|10148
1631112780000|2021-09-08 14:53:00|275.9|275.8|276|275.8|276|275.9|275.9|275.8|13595
1631112850000|2021-09-08 14:54:10|275.9||275.9||275.9||275.9||0
1631112870000|2021-09-08 14:54:30|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|12672
1631112930000|2021-09-08 14:55:30|275.7|275.6|275.7|275.5|275.7|275.6|275.6|275.5|22459
1631112970000|2021-09-08 14:56:10|275.8|275.6|275.8|275.7|275.8|275.7|275.8|275.6|11283
1631113000000|2021-09-08 14:56:40|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.7|11278
1631113050000|2021-09-08 14:57:30|276|275.9|276|275.9|276|275.9|276|275.9|8941
1631113060000|2021-09-08 14:57:40|276.1|276|276.1|276|276.1|276|276.1|275.9|10399
1631113080000|2021-09-08 14:58:00|276|275.9|275.9|275.8|276|276|275.8|275.7|25959
1631113090000|2021-09-08 14:58:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|2500
1631113130000|2021-09-08 14:58:50|275.7|275.5|275.7|275.6|275.8|275.7|275.7|275.5|69900
1631113140000|2021-09-08 14:59:00||275.5||275.5||275.5||275.5|4247
1631113170000|2021-09-08 14:59:30|275.8|275.6|275.7|275.5|275.8|275.7|275.7|275.5|17856
1631113200000|2021-09-08 15:00:00|275.6|275.4|275.5|275.4|275.6|275.5|275.5|275.4|9076
1631113210000|2021-09-08 15:00:10||275.3||275.4||275.4||275.3|3929
1631113240000|2021-09-08 15:00:40|275.4|275.3|275.6|275.5|275.6|275.5|275.4|275.3|18992
1631113260000|2021-09-08 15:01:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|5739
1631113270000|2021-09-08 15:01:10|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.4|21447
1631113280000|2021-09-08 15:01:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|2099
1631113290000|2021-09-08 15:01:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.4|3771
1631113300000|2021-09-08 15:01:40|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.5|15563
1631113350000|2021-09-08 15:02:30|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.6|20739
1631113360000|2021-09-08 15:02:40|||||||||14000
1631113370000|2021-09-08 15:02:50||275.6||275.7||275.7||275.6|50369
1631113380000|2021-09-08 15:03:00|||||||||100
1631113390000|2021-09-08 15:03:10|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|11592
1631113420000|2021-09-08 15:03:40|276|275.9|276|275.9|276|275.9|276|275.9|18642
1631113430000|2021-09-08 15:03:50|276.1|276|276.1|276|276.1|276|276.1|275.9|10357
1631113440000|2021-09-08 15:04:00|276|275.9|275.9|275.8|276.1|276|275.9|275.8|46066
1631113460000|2021-09-08 15:04:20||275.7||275.8||275.8||275.7|4569
1631113480000|2021-09-08 15:04:40|276|275.9|276|275.9|276|275.9|276|275.9|3169
1631113500000|2021-09-08 15:05:00|276.1|276|276.1|276|276.1|276|276.1|275.9|42781
1631113530000|2021-09-08 15:05:30|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|9626
1631113560000|2021-09-08 15:06:00|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|17343
1631113570000|2021-09-08 15:06:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|1238
1631113580000|2021-09-08 15:06:20|276.4|276.3|276.4|276.2|276.4|276.3|276.3|276.2|20334
1631113600000|2021-09-08 15:06:40|276.3|276.3|276.4|276.2|276.4|276.3|276.3|276.2|16804
1631113610000|2021-09-08 15:06:50|276.3||276.3||276.3||276.3||0
1631113630000|2021-09-08 15:07:10|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|3167
1631113640000|2021-09-08 15:07:20|276.4|276.1|276.2|276.1|276.4|276.1|276.2|276.1|24814
1631113730000|2021-09-08 15:08:50|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|12054
1631113750000|2021-09-08 15:09:10|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|12938
1631113780000|2021-09-08 15:09:40|||||||||3500
1631113810000|2021-09-08 15:10:10|||||||||2978
1631113820000|2021-09-08 15:10:20|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|648
1631113830000|2021-09-08 15:10:30|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|7686
1631113850000|2021-09-08 15:10:50||276.1||276.2||276.2||276.1|18888
1631113860000|2021-09-08 15:11:00|||||||||7506
1631113870000|2021-09-08 15:11:10|||||||||1086
1631113880000|2021-09-08 15:11:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|5072
1631113940000|2021-09-08 15:12:20|||||||||10186
1631113950000|2021-09-08 15:12:30|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|5771
1631113960000|2021-09-08 15:12:40|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|4016
1631113980000|2021-09-08 15:13:00||276.1||276.2||276.2||276.1|8672
1631113990000|2021-09-08 15:13:10|||||||||1000
1631114000000|2021-09-08 15:13:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|4973
1631114060000|2021-09-08 15:14:20|||||||||2806
1631114110000|2021-09-08 15:15:10|276.5|276.4|276.5|276.4|276.5|276.4|276.4|276.3|11989
1631114120000|2021-09-08 15:15:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|18477
1631114170000|2021-09-08 15:16:10|276.3|276.2|276.3|276.2|276.4|276.2|276.3|276.2|9350
1631114190000|2021-09-08 15:16:30|276.4|276.3|276.4|276.3|276.5|276.3|276.4|276.3|13979
1631114200000|2021-09-08 15:16:40|276.5|276.2|276.5|276.3|276.5|276.3|276.5|276.2|5500
1631114210000|2021-09-08 15:16:50|276.4|276.4|276.4|276.3|276.5|276.4|276.4|276.3|4961
1631114220000|2021-09-08 15:17:00||276.2||276.3||276.3||276.2|19426
1631114260000|2021-09-08 15:17:40|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|9259
1631114290000|2021-09-08 15:18:10|||||||||1000
1631114320000|2021-09-08 15:18:40||276.2||276.3||276.3||276.2|13874
1631114330000|2021-09-08 15:18:50||276.2||276.3||276.3||276.2|12239
1631114340000|2021-09-08 15:19:00|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|13769
1631114370000|2021-09-08 15:19:30|276.5||276.4||276.5||276.4||2807
1631114420000|2021-09-08 15:20:20|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|15214
1631114430000|2021-09-08 15:20:30|276.3|276.2|276.4|276.2|276.4|276.2|276.3|276.2|45500
1631114440000|2021-09-08 15:20:40|276.3|276.3|276.4|276.2|276.4|276.3|276.3|276.2|4538
1631114460000|2021-09-08 15:21:00|276.3||276.3||276.4||276.3||3728
1631114470000|2021-09-08 15:21:10|276.4||276.3||276.4||276.3||0
1631114480000|2021-09-08 15:21:20|276.4||276.3||276.4||276.3||926
1631114510000|2021-09-08 15:21:50|276.4||276.3||276.4||276.3||15830
1631114530000|2021-09-08 15:22:10|276.2|276.1|276.2|276.1|276.3|276.2|276.2|276.1|24176
1631114540000|2021-09-08 15:22:20|||||||||1887
1631114570000|2021-09-08 15:22:50|276.1|276|276|275.9|276.1|276|276|275.9|13003
1631114580000|2021-09-08 15:23:00|276.1|276|276.1|276|276.1|276|276.1|276|19619
1631114600000|2021-09-08 15:23:20|276.2||276.1||276.2||276.1||19950
1631114630000|2021-09-08 15:23:50|||||||||1000
1631114650000|2021-09-08 15:24:10|||||||||430
1631114670000|2021-09-08 15:24:30|276.2||276.1||276.2||276.1||38204
1631114690000|2021-09-08 15:24:50|276.2|276.1|276.2|276.1|276.2|276.1|276.1|276.1|18604
1631114700000|2021-09-08 15:25:00|276.1|276|276.1|276|276.1|276|276.1|276|7012
1631114710000|2021-09-08 15:25:10|||||||||6818
1631114730000|2021-09-08 15:25:30|276.2|276.1|276.2|276.1|276.2|276.1|276.1|276|4887
1631114750000|2021-09-08 15:25:50|276.1|276|276.1|276|276.1|276.1|276.1|276|10632
1631114770000|2021-09-08 15:26:10|||||||||10000
1631114780000|2021-09-08 15:26:20|||||||||300
1631114790000|2021-09-08 15:26:30|||||||||22
1631114800000|2021-09-08 15:26:40|||||||||14
1631114810000|2021-09-08 15:26:50|||||||||77
1631114820000|2021-09-08 15:27:00|276.2|276.1|276.1|276|276.2|276.1|276.1|276|12669
1631114850000|2021-09-08 15:27:30|||||||||2700
1631114880000|2021-09-08 15:28:00|276.2|276.1|276.2|276|276.2|276.1|276.1|276|16329
1631114890000|2021-09-08 15:28:10||276.1||276.1||276.1||276.1|1677
1631114920000|2021-09-08 15:28:40|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|11900
1631114940000|2021-09-08 15:29:00|276.2|276.1|276.1|276|276.2|276.1|276.1|276|13766
1631114960000|2021-09-08 15:29:20|276.2||276.2||276.2||276.1||1337
1631114970000|2021-09-08 15:29:30||276.1||276.1||276.1||276.1|0
1631114980000|2021-09-08 15:29:40|276.1|276|276.2|276|276.2|276|276.1|276|3438
1631114990000|2021-09-08 15:29:50|276.3|276.1|276.3|276.2|276.4|276.2|276.3|276|17830
1631170800000|2021-09-09 07:00:00|276.4|276|277|276.7|277|276.7|276.4|276|8333
1631170810000|2021-09-09 07:00:10|276.9|276.6|276.9|276.5|276.9|276.6|276.7|276.2|0
1631170820000|2021-09-09 07:00:20|276.8|276.6|276.7|276.5|276.9|276.7|276.7|276.5|0
1631170830000|2021-09-09 07:00:30|276.8|276.3|276.4|276.1|276.8|276.3|276.4|276.1|0
1631170860000|2021-09-09 07:01:00|276.5|276.2|276.4|276.2|276.6|276.3|276.3|276.1|0
1631170870000|2021-09-09 07:01:10|276.3|276.1|276.1|275.8|276.3|276.1|276.1|275.7|0
1631170880000|2021-09-09 07:01:20|276.2|275.9|276.3|276|276.3|276|276.2|275.9|0
1631170910000|2021-09-09 07:01:50|276.2|275.9|276|275.8|276.2|275.9|276|275.7|0
1631170920000|2021-09-09 07:02:00|275.9|275.9|276.3|276.1|276.3|276.1|275.9|275.8|0
1631170930000|2021-09-09 07:02:10|276.2|276|276.2|275.9|276.2|276|276.2|275.9|0
1631170940000|2021-09-09 07:02:20|276.3|276|276.3|276.1|276.3|276.1|276.2|276|0
1631170950000|2021-09-09 07:02:30|276.5|276.2|276.7|276.4|276.7|276.5|276.5|276.2|0
1631171000000|2021-09-09 07:03:20|276.8|276.3|276.7|276.4|276.8|276.4|276.7|276.3|0
1631171010000|2021-09-09 07:03:30|276.6|276.3|276.6|276.4|276.6|276.4|276.5|276.3|0
1631171030000|2021-09-09 07:03:50|276.7|276.5|276.8|276.6|276.8|276.6|276.7|276.5|0
1631171040000|2021-09-09 07:04:00|276.7|276.5|276.7|276.4|276.7|276.5|276.7|276.3|0
1631171050000|2021-09-09 07:04:10|276.5|276.3|276.4|276.1|276.5|276.3|276.3|276.1|0
1631171070000|2021-09-09 07:04:30|276.5|276.2|276.5|276.2|276.6|276.2|276.3|276.1|0
1631171080000|2021-09-09 07:04:40||276.1||276.2||276.2||276.1|0
1631171100000|2021-09-09 07:05:00|276.6|276.3|276.7|276.4|276.7|276.4|276.6|276.3|0
1631171130000|2021-09-09 07:05:30|276.6|276.3|276.3|276.1|276.6|276.3|276.3|276.1|0
1631171140000|2021-09-09 07:05:40|276.4||276.3||276.4||276.3||0
1631171150000|2021-09-09 07:05:50|276.2|276|276.2|276|276.3|276|276|275.9|0
1631171160000|2021-09-09 07:06:00|276.1|276.1|276.2|276|276.2|276.1|276.1|275.9|0
1631171170000|2021-09-09 07:06:10|276.3|276.1|276.3|276|276.4|276.2|276.2|276|0
1631171180000|2021-09-09 07:06:20|276.1|276.1|276.2|276|276.2|276.1|276.1|276|0
1631171190000|2021-09-09 07:06:30|276.3|276.1|276.2|276|276.3|276.1|276.2|276|0
1631171200000|2021-09-09 07:06:40|276.3|276.1|276.3|276.1|276.3|276.1|276.3|276.1|0
1631171210000|2021-09-09 07:06:50|276.2|276.2|276.4|276.2|276.4|276.2|276.2|276.2|0
1631171220000|2021-09-09 07:07:00|276.3|276.1|276.3|276.1|276.4|276.1|276.2|276.1|0
1631171230000|2021-09-09 07:07:10|276.2||276.2||276.2||276.2||0
1631171240000|2021-09-09 07:07:20|276.3||276.3||276.3||276.3||0
1631171250000|2021-09-09 07:07:30|276.4|276.2|276.4|276.2|276.4|276.2|276.3|276.1|0
1631171260000|2021-09-09 07:07:40|276.3|276.1|276.3|276.1|276.4|276.2|276.3|276.1|0
1631171290000|2021-09-09 07:08:10|276.4|276.2|276.4|276.2|276.4|276.2|276.3|276.1|0
1631171310000|2021-09-09 07:08:30|276.3|276.3|276.3|276.2|276.3|276.3|276.3|276.2|0
1631171320000|2021-09-09 07:08:40||276.1||276.2||276.2||276.1|0
1631171330000|2021-09-09 07:08:50|276.2|276.1|276.2|276|276.2|276.1|276.2|276|0
1631171360000|2021-09-09 07:09:20|276.1|275.9|276.1|275.9|276.2|276.1|276|275.9|0
1631171370000|2021-09-09 07:09:30|276.2|276|276.1|275.9|276.2|276|276.1|275.9|0
1631171390000|2021-09-09 07:09:50|276|276|276.2|276|276.2|276|276|275.9|0
1631171400000|2021-09-09 07:10:00||276.1||276||276.1||276|0
1631171410000|2021-09-09 07:10:10|276.1|275.9|276.4|276.2|276.4|276.2|276.1|275.9|0
1631171440000|2021-09-09 07:10:40|276.5|276.3|276.5|276.4|276.5|276.4|276.5|276.3|0
1631171450000|2021-09-09 07:10:50|276.6|276.5|276.8|276.6|276.8|276.6|276.6|276.5|0
1631171460000|2021-09-09 07:11:00|276.9|276.5|276.9|276.6|276.9|276.6|276.6|276.5|0
1631171470000|2021-09-09 07:11:10|276.8||276.8||276.9||276.8||0
1631171480000|2021-09-09 07:11:20|276.7|276.5|276.6|276.5|276.7|276.5|276.6|276.5|0
1631171490000|2021-09-09 07:11:30|276.5|276.4|276.6|276.4|276.6|276.4|276.5|276.4|0
1631171500000|2021-09-09 07:11:40||276.5||276.4||276.5||276.4|0
1631171520000|2021-09-09 07:12:00|276.7|276.5|276.7|276.5|276.7|276.5|276.7|276.5|0
1631171530000|2021-09-09 07:12:10|276.8|276.6|276.9|276.7|277|276.8|276.8|276.6|0
1631171540000|2021-09-09 07:12:20|277||277||277||276.9||0
1631171580000|2021-09-09 07:13:00|277.1|276.8|277.4|277.2|277.4|277.3|277.1|276.8|0
1631171590000|2021-09-09 07:13:10|277.3|277.1|277.2|276.9|277.3|277.1|277.1|276.9|0
1631171600000|2021-09-09 07:13:20||277||277||277||277|0
1631171610000|2021-09-09 07:13:30|277.1|276.9|277.1|277|277.1|277|277.1|276.9|0
1631171620000|2021-09-09 07:13:40|277.2|277.1|277.3|277.1|277.3|277.2|277.2|277|0
1631171630000|2021-09-09 07:13:50|277.4||277.3||277.4||277.3||0
1631171640000|2021-09-09 07:14:00|277.4|277|277.4|277.2|277.4|277.2|277.3|277|0
1631171650000|2021-09-09 07:14:10||277.3||277.3||277.3||277.1|0
1631171660000|2021-09-09 07:14:20|277.5|277.4|277.6|277.4|277.6|277.5|277.5|277.3|0
1631171680000|2021-09-09 07:14:40|277.4|277.3|277.4|277.3|277.5|277.3|277.4|277.3|0
1631171690000|2021-09-09 07:14:50|277.3|277.2|277.3|277.2|277.3|277.3|277.3|277.2|0
1631171700000|2021-09-09 07:15:00|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.2|0
1631171730000|2021-09-09 07:15:30|277.4|277.2|277.3|277.2|277.4|277.3|277.3|277.1|0
1631171750000|2021-09-09 07:15:50|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.2|0
1631171760000|2021-09-09 07:16:00|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|0
1631171770000|2021-09-09 07:16:10|277.4|277.2|277.3|277.2|277.4|277.2|277.3|277.2|0
1631171790000|2021-09-09 07:16:30||277.1||277.2||277.2||277.1|0
1631171820000|2021-09-09 07:17:00||277.1||277.1||277.2||277.1|0
1631171830000|2021-09-09 07:17:10||277.2||277.2||277.2||277.1|0
1631171850000|2021-09-09 07:17:30||277.1||277.1||277.1||277.1|0
1631171860000|2021-09-09 07:17:40|277.2|277.2|277.2|277|277.3|277.2|277.2|277|0
1631171870000|2021-09-09 07:17:50||277.1||277.1||277.1||277.1|0
1631171880000|2021-09-09 07:18:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.1|0
1631171900000|2021-09-09 07:18:20|277.4|277.3|277.3|277.2|277.5|277.3|277.3|277.1|0
1631171910000|2021-09-09 07:18:30|277.2|277.1|277.1|277|277.2|277.1|277.1|277|0
1631171920000|2021-09-09 07:18:40|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|0
1631171930000|2021-09-09 07:18:50|277.4||277.4||277.4||277.3||0
1631171940000|2021-09-09 07:19:00|277.5|277.3|277.5|277.4|277.6|277.4|277.5|277.3|0
1631171960000|2021-09-09 07:19:20|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.3|0
1631171970000|2021-09-09 07:19:30|277.4|277.4|277.4|277.3|277.4|277.4|277.4|277.3|0
1631171980000|2021-09-09 07:19:40|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|0
1631172000000|2021-09-09 07:20:00|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|0
1631172030000|2021-09-09 07:20:30|277.3|277.2|277.3|277.1|277.4|277.2|277.3|277.1|0
1631172040000|2021-09-09 07:20:40|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|0
1631172050000|2021-09-09 07:20:50|277.3||277.4||277.4||277.3||0
1631172060000|2021-09-09 07:21:00||277.3||277.3||277.3||277.3|0
1631172070000|2021-09-09 07:21:10|277.3|277.2|277.4|277.2|277.4|277.2|277.3|277.2|0
1631172100000|2021-09-09 07:21:40|277.3||277.4||277.4||277.3||0
1631172110000|2021-09-09 07:21:50|277.3||277.3||277.4||277.3||0
1631172120000|2021-09-09 07:22:00|277.4||277.3||277.4||277.3||0
1631172130000|2021-09-09 07:22:10|277.2|277.1|277|276.9|277.2|277.1|277|276.9|0
1631172180000|2021-09-09 07:23:00|277.1|277|277.1|277|277.2|277|277.1|277|0
1631172200000|2021-09-09 07:23:20|277.2||277.2||277.2||277.2||0
1631172210000|2021-09-09 07:23:30||277.1||277.1||277.1||277.1|0
1631172220000|2021-09-09 07:23:40|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1631172230000|2021-09-09 07:23:50|277.2|277.1|277.3|277.1|277.3|277.2|277.2|277.1|0
1631172250000|2021-09-09 07:24:10|277.4|277.2|277.5|277.3|277.5|277.3|277.4|277.2|0
1631172260000|2021-09-09 07:24:20|277.4||277.5||277.5||277.4||0
1631172300000|2021-09-09 07:25:00||277.4||277.4||277.4||277.4|0
1631172310000|2021-09-09 07:25:10|277.4|277.3|277.2|277.1|277.4|277.3|277.2|277.1|0
1631172340000|2021-09-09 07:25:40|277.3|277.2|277.4|277.1|277.4|277.2|277.3|277.1|0
1631172350000|2021-09-09 07:25:50||277.2||277.2||277.3||277.2|0
1631172360000|2021-09-09 07:26:00|277.3|277.1|277.2|277.1|277.3|277.2|277.2|277.1|0
1631172370000|2021-09-09 07:26:10|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|0
1631172380000|2021-09-09 07:26:20|277.2||277.3||277.3||277.2||0
1631172440000|2021-09-09 07:27:20|277.4|277.2|277.3|277.1|277.4|277.3|277.3|277.1|0
1631172450000|2021-09-09 07:27:30|277.2|277|277.1|277|277.2|277|277.1|277|0
1631172480000|2021-09-09 07:28:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1631172490000|2021-09-09 07:28:10|277.1|277|277.1|277|277.2|277|277.1|277|0
1631172510000|2021-09-09 07:28:30||276.9||277||277||276.9|0
1631172520000|2021-09-09 07:28:40|277.2|277.1|277.2|277|277.2|277.1|277.1|277|0
1631172530000|2021-09-09 07:28:50|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|0
1631172540000|2021-09-09 07:29:00||277.2||277.1||277.2||277.1|0
1631172550000|2021-09-09 07:29:10|277.2|277|277.2|277|277.2|277|277.1|277|0
1631172560000|2021-09-09 07:29:20|277.3|277.1|277.3|277.2|277.3|277.2|277.3|277.1|0
1631172580000|2021-09-09 07:29:40||277.1||277.2||277.2||277.1|0
1631172590000|2021-09-09 07:29:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1631172600000|2021-09-09 07:30:00|277.5||277.5||277.5||277.5||0
1631172630000|2021-09-09 07:30:30|277.4|277.2|277.3|277.2|277.4|277.2|277.3|277.2|0
1631172650000|2021-09-09 07:30:50|277.4||277.4||277.4||277.4||0
1631172700000|2021-09-09 07:31:40|277.3|277.1|277.2|277.1|277.3|277.1|277.2|277.1|0
1631172720000|2021-09-09 07:32:00|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|0
1631172840000|2021-09-09 07:34:00|277.1|277|277.1|277|277.2|277.1|277.1|277|0
1631172850000|2021-09-09 07:34:10|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|0
1631172860000|2021-09-09 07:34:20|277.4||277.4||277.4||277.4||0
1631172870000|2021-09-09 07:34:30|277.5|277.3|277.5|277.4|277.5|277.4|277.4|277.3|0
1631172910000|2021-09-09 07:35:10|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.2|0
1631172920000|2021-09-09 07:35:20|277.4||277.4||277.4||277.4||0
1631172950000|2021-09-09 07:35:50|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|0
1631172960000|2021-09-09 07:36:00|277.1|277|277.2|277|277.2|277.1|277.1|277|0
1631172970000|2021-09-09 07:36:10|277.1||277.1||277.2||277.1||0
1631172990000|2021-09-09 07:36:30|277.2|277.1|277|276.9|277.2|277.1|277|276.9|0
1631173010000|2021-09-09 07:36:50|277.1|277|277|276.9|277.1|277|277|276.9|0
1631173040000|2021-09-09 07:37:20|276.9|276.8|276.9|276.7|276.9|276.8|276.8|276.7|0
1631173110000|2021-09-09 07:38:30|276.8|276.8|276.9|276.8|276.9|276.8|276.8|276.8|0
1631173130000|2021-09-09 07:38:50|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1631173150000|2021-09-09 07:39:10|276.7|276.6|276.6|276.4|276.7|276.6|276.1|275.9|0
1631173180000|2021-09-09 07:39:40|276.7|276.5|276.6|276.5|276.7|276.6|276.6|276.5|0
1631173200000|2021-09-09 07:40:00|276.7||276.6||276.7||276.6||0
1631173220000|2021-09-09 07:40:20|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|0
1631173320000|2021-09-09 07:42:00|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|0
1631173330000|2021-09-09 07:42:10|276.8||276.8||276.8||276.8||0
1631173340000|2021-09-09 07:42:20|276.7|276.6|276.7|276.5|276.7|276.6|276.5|276.4|0
1631173370000|2021-09-09 07:42:50|276.6||276.6||276.6||276.6||0
1631173380000|2021-09-09 07:43:00|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|0
1631173410000|2021-09-09 07:43:30|276.5|276.4|276.6|276.4|276.6|276.4|276.4|276.3|0
1631173450000|2021-09-09 07:44:10|276.5|276.3|276.4|276.3|276.5|276.3|276.4|276.3|0
1631173460000|2021-09-09 07:44:20|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|0
1631173470000|2021-09-09 07:44:30|276.5|276.4|276.5|276.3|276.5|276.4|276.5|276.3|0
1631173480000|2021-09-09 07:44:40||276.4||276.4||276.4||276.4|0
1631173510000|2021-09-09 07:45:10|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|0
1631173540000|2021-09-09 07:45:40|276.2|276.1|276.3|276.2|276.3|276.2|276.2|276.1|0
1631173570000|2021-09-09 07:46:10|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|0
1631173580000|2021-09-09 07:46:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1631173590000|2021-09-09 07:46:30|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|0
1631173610000|2021-09-09 07:46:50|276.3|276.2|276.4|276.2|276.4|276.2|276.3|276.2|0
1631173670000|2021-09-09 07:47:50|276.3|276.3|276.3|276.2|276.3|276.3|276.3|276.2|0
1631173680000|2021-09-09 07:48:00|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|0
1631173690000|2021-09-09 07:48:10||276.3||276.3||276.3||276.3|0
1631173700000|2021-09-09 07:48:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|0
1631173710000|2021-09-09 07:48:30|276.4|276.3|276.3|276.2|276.4|276.3|276.2|276.1|0
1631173720000|2021-09-09 07:48:40|276.2|276.1|276.2|276.1|276.2|276.1|276.1|276|0
1631173730000|2021-09-09 07:48:50|276.1|276|276.2|276.1|276.2|276.1|276.1|276|0
1631173750000|2021-09-09 07:49:10|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|0
1631173760000|2021-09-09 07:49:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1631173790000|2021-09-09 07:49:50|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|0
1631173820000|2021-09-09 07:50:20|276.3|276.2|276.3|276.2|276.4|276.2|276.3|276.2|0
1631173830000|2021-09-09 07:50:30|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|0
1631173840000|2021-09-09 07:50:40|276.3|276.2|276.3|276.1|276.3|276.2|276.3|276.1|0
1631173870000|2021-09-09 07:51:10||276.2||276.2||276.2||276.2|0
1631173880000|2021-09-09 07:51:20|276.4|276.3|276.5|276.3|276.5|276.4|276.4|276.3|0
1631173890000|2021-09-09 07:51:30|276.6||276.6||276.6||276.6||0
1631173900000|2021-09-09 07:51:40||276.4||276.4||276.4||276.4|0
1631173930000|2021-09-09 07:52:10|276.7|276.5|276.7|276.5|276.7|276.5|276.7|276.5|0
1631173940000|2021-09-09 07:52:20|276.6|276.4|276.6|276.4|276.7|276.6|276.5|276.4|0
1631173950000|2021-09-09 07:52:30|276.7|276.5|276.6|276.5|276.7|276.5|276.6|276.5|0
1631173960000|2021-09-09 07:52:40|276.7||276.6||276.7||276.6||0
1631173970000|2021-09-09 07:52:50|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|0
1631173980000|2021-09-09 07:53:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|0
1631173990000|2021-09-09 07:53:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1631174010000|2021-09-09 07:53:30|276.8|276.7|276.9|276.8|277|276.8|276.8|276.7|0
1631174040000|2021-09-09 07:54:00|276.8|276.7|276.8|276.6|276.8|276.7|276.7|276.6|0
1631174050000|2021-09-09 07:54:10|276.7||276.8||276.8||276.7||0
1631174060000|2021-09-09 07:54:20|276.7||276.7||276.7||276.7||0
1631174080000|2021-09-09 07:54:40|276.6|276.5|276.6|276.4|276.6|276.5|276.6|276.4|0
1631174090000|2021-09-09 07:54:50|276.5|276.5|276.6|276.5|276.6|276.5|276.5|276.4|0
1631174100000|2021-09-09 07:55:00|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|0
1631174110000|2021-09-09 07:55:10|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|0
1631174120000|2021-09-09 07:55:20|276.7||276.6||276.7||276.6||0
1631174130000|2021-09-09 07:55:30|276.7||276.6||276.7||276.6||0
1631174200000|2021-09-09 07:56:40|276.5|276.4|276.7|276.5|276.7|276.6|276.5|276.4|0
1631174210000|2021-09-09 07:56:50|276.6||276.6||276.7||276.6||0
1631174220000|2021-09-09 07:57:00|276.7|276.6|276.7|276.6|276.8|276.7|276.7|276.5|0
1631174230000|2021-09-09 07:57:10|276.8||276.7||276.8||276.7||0
1631174240000|2021-09-09 07:57:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1631174270000|2021-09-09 07:57:50|276.5|276.4|276.7|276.5|276.7|276.5|276.5|276.4|0
1631174290000|2021-09-09 07:58:10|276.8|276.6|276.8|276.7|276.8|276.7|276.8|276.6|0
1631174300000|2021-09-09 07:58:20|276.9||276.9||276.9||276.9||0
1631174320000|2021-09-09 07:58:40||276.8||276.8||276.8||276.8|0
1631174350000|2021-09-09 07:59:10|277|276.9|277|276.9|277|276.9|277|276.8|0
1631174370000|2021-09-09 07:59:30|276.9|276.8|277|276.8|277|276.9|276.9|276.8|0
1631174380000|2021-09-09 07:59:40|276.9||276.9||277||276.9||0
1631174400000|2021-09-09 08:00:00|277|276.9|277.1|277|277.1|277|277|276.9|0
1631174460000|2021-09-09 08:01:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1631174480000|2021-09-09 08:01:20|277.1|277|277.1|277|277.1|277|277.1|276.9|0
1631174490000|2021-09-09 08:01:30|277|276.9|277|276.9|277.1|277|277|276.9|0
1631174520000|2021-09-09 08:02:00|277.1|277|277.1|277|277.1|277|277.1|277|0
1631174530000|2021-09-09 08:02:10|277.2|277.1|277.2|277|277.2|277.1|277.1|277|0
1631174540000|2021-09-09 08:02:20|277.1|277.1|277.2|277.1|277.2|277.1|277.1|277.1|0
1631174550000|2021-09-09 08:02:30|277.1|277|277.1|277|277.1|277|277.1|277|0
1631174580000|2021-09-09 08:03:00|277.2|277.1|277.2|277.1|277.3|277.2|277.2|277.1|0
1631174610000|2021-09-09 08:03:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1631174670000|2021-09-09 08:04:30|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|0
1631174700000|2021-09-09 08:05:00|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|0
1631174710000|2021-09-09 08:05:10|277.3|277.1|277.4|277.2|277.4|277.3|277.2|277.1|0
1631174730000|2021-09-09 08:05:30||277.3||277.3||277.3||277.3|0
1631174740000|2021-09-09 08:05:40||277.2||277.2||277.3||277.2|0
1631174750000|2021-09-09 08:05:50|277.3|277.3|277.4|277.2|277.4|277.3|277.3|277.2|0
1631174760000|2021-09-09 08:06:00|277.3|277.3|277.3|277.2|277.3|277.3|277.3|277.2|0
1631174770000|2021-09-09 08:06:10|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|0
1631174780000|2021-09-09 08:06:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1631174790000|2021-09-09 08:06:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1631174800000|2021-09-09 08:06:40||277.1||277.1||277.1||277.1|0
1631174810000|2021-09-09 08:06:50|277.2||277.2||277.2||277.2||0
1631174820000|2021-09-09 08:07:00|277.1|277|277.2|277.1|277.2|277.1|277.1|277|0
1631174830000|2021-09-09 08:07:10|277.3||277.2||277.3||277.2||0
1631174850000|2021-09-09 08:07:30|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|0
1631174880000|2021-09-09 08:08:00|277.2||277.2||277.3||277.2||0
1631174940000|2021-09-09 08:09:00|277.3|277.2|277.3|277.2|277.3|277.2|277.2|277.1|0
1631174950000|2021-09-09 08:09:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|276.9|0
1631174960000|2021-09-09 08:09:20|277.3||277.3||277.3||277.2||0
1631174970000|2021-09-09 08:09:30|277.2||277.2||277.2||277.2||0
1631174980000|2021-09-09 08:09:40|277.3|277.2|277.3|277.1|277.3|277.2|277.3|277.1|0
1631175000000|2021-09-09 08:10:00|277.2||277.3||277.3||277.2||0
1631175010000|2021-09-09 08:10:10|277.2||277.3||277.3||277.2||0
1631175040000|2021-09-09 08:10:40|277.2||277.3||277.3||277.2||0
1631175050000|2021-09-09 08:10:50||277.2||277.2||277.2||277.2|0
1631175080000|2021-09-09 08:11:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1631175090000|2021-09-09 08:11:30|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|0
1631175100000|2021-09-09 08:11:40|277.3||277.2||277.3||277.2||0
1631175140000|2021-09-09 08:12:20|277.3|277.2|277.2|277.1|277.3|277.2|277.2|277.1|0
1631175150000|2021-09-09 08:12:30|277.3||277.3||277.3||277.3||0
1631175160000|2021-09-09 08:12:40|277.2||277.3||277.3||277.2||0
1631175170000|2021-09-09 08:12:50||277.2||277.2||277.2||277.2|0
1631175360000|2021-09-09 08:16:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1631175380000|2021-09-09 08:16:20|277.3|277.2|277.3|277.1|277.3|277.2|277.2|277.1|0
1631175400000|2021-09-09 08:16:40|277.2||277.2||277.2||277.2||0
1631175430000|2021-09-09 08:17:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1631175470000|2021-09-09 08:17:50|277.4|277.3|277.4|277.2|277.4|277.3|277.3|277.2|0
1631175480000|2021-09-09 08:18:00|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1631175490000|2021-09-09 08:18:10|277.6|277.4|277.6|277.5|277.6|277.5|277.5|277.4|0
1631175500000|2021-09-09 08:18:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1631175510000|2021-09-09 08:18:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1631175530000|2021-09-09 08:18:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1631175550000|2021-09-09 08:19:10|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.3|0
1631175580000|2021-09-09 08:19:40||277.4||277.4||277.4||277.4|0
1631175590000|2021-09-09 08:19:50|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|0
1631175610000|2021-09-09 08:20:10|277.5||277.5||277.5||277.5||0
1631175670000|2021-09-09 08:21:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1631175680000|2021-09-09 08:21:20|277.7||277.7||277.7||277.7||0
1631175700000|2021-09-09 08:21:40|277.6||277.6||277.6||277.6||0
1631175710000|2021-09-09 08:21:50|277.7||277.6||277.7||277.6||0
1631175730000|2021-09-09 08:22:10|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|0
1631175750000|2021-09-09 08:22:30|277.5||277.6||277.6||277.5||0
1631175810000|2021-09-09 08:23:30|277.5|277.5|277.5|277.4|277.5|277.5|277.5|277.4|0
1631175870000|2021-09-09 08:24:30||277.3||277.4||277.4||277.3|0
1631175890000|2021-09-09 08:24:50|277.6||277.6||277.6||277.6||0
1631175900000|2021-09-09 08:25:00|277.5|277.5|277.6|277.4|277.6|277.5|277.5|277.4|0
1631175930000|2021-09-09 08:25:30|277.5||277.5||277.5||277.5||0
1631175950000|2021-09-09 08:25:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1631175960000|2021-09-09 08:26:00|277.5||277.5||277.5||277.4||0
1631175970000|2021-09-09 08:26:10|277.4||277.4||277.4||277.4||0
1631176010000|2021-09-09 08:26:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1631176100000|2021-09-09 08:28:20|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|0
1631176110000|2021-09-09 08:28:30|277.3||277.3||277.3||277.3||0
1631176120000|2021-09-09 08:28:40|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|0
1631176130000|2021-09-09 08:28:50|277.3||277.3||277.3||277.3||0
1631176170000|2021-09-09 08:29:30|277.2|277.1|277.2|277|277.2|277.1|277.2|277|0
1631176180000|2021-09-09 08:29:40|277.1|277.1|277.2|277.1|277.2|277.1|277.1|277|0
1631176220000|2021-09-09 08:30:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.1|0
1631176280000|2021-09-09 08:31:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1631176380000|2021-09-09 08:33:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1631176520000|2021-09-09 08:35:20|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|0
1631176630000|2021-09-09 08:37:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1631176780000|2021-09-09 08:39:40||277||277||277||277|0
1631176790000|2021-09-09 08:39:50||277.1||277.1||277.1||277.1|0
1631176820000|2021-09-09 08:40:20||277||277||277||277|0
1631176830000|2021-09-09 08:40:30||277.1||277.1||277.1||277.1|0
1631176850000|2021-09-09 08:40:50|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.1|0
1631176920000|2021-09-09 08:42:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1631176940000|2021-09-09 08:42:20|277.1|277|277.1|277|277.1|277|277.1|277|0
1631177000000|2021-09-09 08:43:20|277|276.9|277|276.9|277|276.9|277|276.9|0
1631177010000|2021-09-09 08:43:30|277.1|277|277|276.9|277.1|277|277|276.9|0
1631177020000|2021-09-09 08:43:40|277.1||277.1||277.1||277.1||0
1631177030000|2021-09-09 08:43:50|277||277||277||277||0
1631177060000|2021-09-09 08:44:20|277.1|277|277.1|277|277.1|277|277.1|277|0
1631177170000|2021-09-09 08:46:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1631177350000|2021-09-09 08:49:10|277.1|277|277.1|277|277.1|277|277.1|277|0
1631177360000|2021-09-09 08:49:20|277|276.9|277|276.9|277|276.9|277|276.9|0
1631177440000|2021-09-09 08:50:40|277.1|277|277|276.9|277.1|277|277|276.9|0
1631177460000|2021-09-09 08:51:00|277.1|277|277|276.9|277.1|277|277|276.9|0
1631177510000|2021-09-09 08:51:50|276.9|276.8|277|276.9|277|276.9|276.9|276.8|0
1631177530000|2021-09-09 08:52:10|277.1|277|277.1|277|277.1|277|277.1|277|0
1631177560000|2021-09-09 08:52:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1631177580000|2021-09-09 08:53:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.1|0
1631177640000|2021-09-09 08:54:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1631177650000|2021-09-09 08:54:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1631177690000|2021-09-09 08:54:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1631177720000|2021-09-09 08:55:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1631177730000|2021-09-09 08:55:30||277.3||277.3||277.3||277.3|0
1631177740000|2021-09-09 08:55:40||277.4||277.4||277.4||277.4|0
1631177780000|2021-09-09 08:56:20|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|0
1631177790000|2021-09-09 08:56:30||277.4||277.4||277.4||277.4|0
1631177860000|2021-09-09 08:57:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1631177880000|2021-09-09 08:58:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1631177940000|2021-09-09 08:59:00|277.4|277.3|277.8|277.7|277.8|277.7|277.4|277.3|0
1631177950000|2021-09-09 08:59:10|277.7|277.6|277.8|277.6|277.8|277.6|277.6|277.5|0
1631177970000|2021-09-09 08:59:30|277.9|277.7|277.9|277.7|277.9|277.8|277.9|277.7|0
1631177980000|2021-09-09 08:59:40||277.8||277.7||277.8||277.7|0
1631177990000|2021-09-09 08:59:50|277.8||277.8||277.8||277.8||0
1631178010000|2021-09-09 09:00:10|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|0
1631178020000|2021-09-09 09:00:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1631178030000|2021-09-09 09:00:30|278|277.9|277.9|277.8|278|277.9|277.9|277.8|0
1631178050000|2021-09-09 09:00:50|278|277.9|278|277.9|278.1|277.9|278|277.9|0
1631178060000|2021-09-09 09:01:00|278.1|278|278.1|277.9|278.1|278|278|277.9|0
1631178070000|2021-09-09 09:01:10|278|278|278.1|278|278.1|278|278|278|0
1631178100000|2021-09-09 09:01:40|278.2|278.1|278.2|278|278.2|278.1|278.1|278|0
1631178110000|2021-09-09 09:01:50|278.1||278.1||278.1||278.1||0
1631178120000|2021-09-09 09:02:00|278|277.9|278.2|278|278.2|278|278|277.9|0
1631178130000|2021-09-09 09:02:10|278.1|278.1|278.2|278|278.2|278.1|278.1|278|0
1631178140000|2021-09-09 09:02:20|278.1||278.2||278.2||278.1||0
1631178150000|2021-09-09 09:02:30|278.1|278.1|278.2|278.1|278.2|278.1|278.1|278.1|0
1631178170000|2021-09-09 09:02:50|278.4|278.2|278.5|278.4|278.5|278.4|278.4|278.2|0
1631178180000|2021-09-09 09:03:00|278.6|278.5|278.6|278.4|278.6|278.5|278.5|278.4|0
1631178190000|2021-09-09 09:03:10|278.7|278.5|278.7|278.5|278.7|278.5|278.7|278.5|0
1631178200000|2021-09-09 09:03:20|278.6||278.6||278.6||278.6||0
1631178210000|2021-09-09 09:03:30|278.7||278.7||278.7||278.7||0
1631178240000|2021-09-09 09:04:00|278.6|278.6|278.7|278.5|278.7|278.6|278.6|278.5|0
1631178250000|2021-09-09 09:04:10|278.6||278.6||278.6||278.6||0
1631178280000|2021-09-09 09:04:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1631178290000|2021-09-09 09:04:50|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|0
1631178300000|2021-09-09 09:05:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1631178310000|2021-09-09 09:05:10|278.7|278.6|278.7|278.6|278.7|278.7|278.7|278.6|0
1631178330000|2021-09-09 09:05:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1631178350000|2021-09-09 09:05:50|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|0
1631178360000|2021-09-09 09:06:00|278.6|278.6|278.6|278.5|278.6|278.6|278.6|278.5|0
1631178370000|2021-09-09 09:06:10|278.7||278.7||278.7||278.7||0
1631178380000|2021-09-09 09:06:20|278.8|278.6|278.7|278.6|278.9|278.8|278.7|278.6|0
1631178410000|2021-09-09 09:06:50|278.6|278.5|278.8|278.7|278.8|278.7|278.6|278.5|0
1631178420000|2021-09-09 09:07:00||278.6||278.7||278.7||278.6|0
1631178430000|2021-09-09 09:07:10|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|0
1631178470000|2021-09-09 09:07:50||278.6||278.7||278.7||278.6|0
1631178480000|2021-09-09 09:08:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1631178490000|2021-09-09 09:08:10||278.5||278.6||278.6||278.5|0
1631178510000|2021-09-09 09:08:30|278.6|278.5|278.9|278.8|278.9|278.8|278.6|278.5|0
1631178520000|2021-09-09 09:08:40|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|0
1631178560000|2021-09-09 09:09:20|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|0
1631178570000|2021-09-09 09:09:30|279|278.9|279|278.9|279|278.9|279|278.9|0
1631178610000|2021-09-09 09:10:10|278.9|278.8|279.1|279|279.2|279.1|278.9|278.8|0
1631178620000|2021-09-09 09:10:20|279|278.9|279|278.9|279|279|279|278.9|0
1631178630000|2021-09-09 09:10:30|278.9|278.8|279.1|279|279.1|279|278.9|278.8|0
1631178640000|2021-09-09 09:10:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|0
1631178670000|2021-09-09 09:11:10|279.3||279.2||279.3||279.2||0
1631178680000|2021-09-09 09:11:20|279.3||279.2||279.3||279.2||0
1631178690000|2021-09-09 09:11:30|279.3||279.2||279.3||279.2||0
1631178720000|2021-09-09 09:12:00|279.3|279.2|279.3|279.2|279.4|279.2|279.3|279.2|0
1631178730000|2021-09-09 09:12:10|279.4|279.3|279.5|279.4|279.5|279.4|279.3|279.2|0
1631178750000|2021-09-09 09:12:30|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|0
1631178790000|2021-09-09 09:13:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|0
1631178800000|2021-09-09 09:13:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1631178820000|2021-09-09 09:13:40|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|0
1631178840000|2021-09-09 09:14:00|279.4|279.3|279.4|279.3|279.4|279.3|279.3|279.2|0
1631178860000|2021-09-09 09:14:20|279.5||279.5||279.5||279.5||0
1631178870000|2021-09-09 09:14:30|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1631178890000|2021-09-09 09:14:50|279.5||279.5||279.5||279.5||0
1631178930000|2021-09-09 09:15:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1631178960000|2021-09-09 09:16:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1631178990000|2021-09-09 09:16:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1631179090000|2021-09-09 09:18:10|279.5|279.4|279.2|279.1|279.5|279.4|279.2|279.1|0
1631179110000|2021-09-09 09:18:30|279.1|279|279.2|279.1|279.2|279.1|279.1|279|0
1631179120000|2021-09-09 09:18:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1631179130000|2021-09-09 09:18:50|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|0
1631179150000|2021-09-09 09:19:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|0
1631179170000|2021-09-09 09:19:30|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|0
1631179200000|2021-09-09 09:20:00|279.3||279.3||279.3||279.3||0
1631179240000|2021-09-09 09:20:40|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|0
1631179260000|2021-09-09 09:21:00|279.2|279.1|279.3|279.1|279.3|279.1|279.1|279|0
1631179270000|2021-09-09 09:21:10|279.2||279.2||279.2||279.2||0
1631179280000|2021-09-09 09:21:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1631179300000|2021-09-09 09:21:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|0
1631179310000|2021-09-09 09:21:50|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|0
1631179320000|2021-09-09 09:22:00|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|0
1631179330000|2021-09-09 09:22:10|279.4||279.4||279.4||279.4||0
1631179360000|2021-09-09 09:22:40|279.3|279.2|279.5|279.3|279.5|279.4|279.3|279.2|0
1631179370000|2021-09-09 09:22:50|279.4||279.4||279.4||279.4||0
1631179380000|2021-09-09 09:23:00|279.3|279.2|279.3|279.1|279.4|279.2|279.1|279|0
1631179390000|2021-09-09 09:23:10|279.2|279.2|279.3|279.2|279.3|279.2|279.2|279.2|0
1631179410000|2021-09-09 09:23:30|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.2|0
1631179480000|2021-09-09 09:24:40|279.6|279.4|279.7|279.5|279.7|279.6|279.6|279.4|0
1631179490000|2021-09-09 09:24:50|279.6||279.7||279.7||279.6||0
1631179510000|2021-09-09 09:25:10|279.6||279.6||279.6||279.6||0
1631179540000|2021-09-09 09:25:40|279.7||279.6||279.7||279.6||0
1631179550000|2021-09-09 09:25:50|279.7||279.6||279.7||279.6||0
1631179670000|2021-09-09 09:27:50|279.7||279.7||279.7||279.7||0
1631179680000|2021-09-09 09:28:00|279.6|279.6|279.7|279.6|279.7|279.6|279.6|279.5|0
1631179690000|2021-09-09 09:28:10|279.8|279.5|279.7|279.5|279.8|279.6|279.6|279.5|0
1631179740000|2021-09-09 09:29:00|279.6|279.4|279.6|279.5|279.6|279.5|279.5|279.4|0
1631179780000|2021-09-09 09:29:40|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|0
1631179790000|2021-09-09 09:29:50||279.6||279.6||279.6||279.6|0
1631179820000|2021-09-09 09:30:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1631179830000|2021-09-09 09:30:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1631179860000|2021-09-09 09:31:00|280|279.9|280|279.8|280|279.9|280|279.8|0
1631179890000|2021-09-09 09:31:30|279.9|279.9|280|279.9|280|279.9|279.9|279.9|0
1631179900000|2021-09-09 09:31:40|280.1|280|279.9|279.8|280.1|280|279.9|279.8|0
1631179910000|2021-09-09 09:31:50|280|279.9|280|279.9|280|279.9|279.9|279.9|0
1631179940000|2021-09-09 09:32:20|279.9|279.8|279.9|279.8|280|279.9|279.9|279.7|0
1631179990000|2021-09-09 09:33:10|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|0
1631180010000|2021-09-09 09:33:30|279.8||279.8||279.8||279.8||0
1631180030000|2021-09-09 09:33:50|279.7|279.7|279.7|279.6|279.8|279.7|279.7|279.6|0
1631180110000|2021-09-09 09:35:10|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|0
1631180120000|2021-09-09 09:35:20|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|0
1631180130000|2021-09-09 09:35:30|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|0
1631180140000|2021-09-09 09:35:40||279.3||279.3||279.3||279.3|0
1631180160000|2021-09-09 09:36:00|279.4|279.2|279.3|279.2|279.4|279.3|279.3|279.2|0
1631180190000|2021-09-09 09:36:30|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|0
1631180200000|2021-09-09 09:36:40|279.3||279.3||279.3||279.3||0
1631180240000|2021-09-09 09:37:20|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|0
1631180260000|2021-09-09 09:37:40|279.2||279.2||279.2||279.2||0
1631180270000|2021-09-09 09:37:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1631180290000|2021-09-09 09:38:10|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|0
1631180300000|2021-09-09 09:38:20|279.2|279.2|279.3|279.1|279.3|279.2|279.2|279.1|0
1631180320000|2021-09-09 09:38:40||279.2||279.2||279.2||279.2|0
1631180330000|2021-09-09 09:38:50||279.1||279.1||279.1||279.1|0
1631180340000|2021-09-09 09:39:00|279.2||279.2||279.2||279.2||0
1631180360000|2021-09-09 09:39:20|279.1|279|279.1|279|279.1|279|279.1|279|0
1631180380000|2021-09-09 09:39:40|279|278.9|279|278.9|279|278.9|279|278.9|0
1631180390000|2021-09-09 09:39:50|278.9|278.8|279|278.9|279|278.9|278.9|278.8|0
1631180400000|2021-09-09 09:40:00|279.1|279|279.1|278.9|279.1|279|279.1|278.9|0
1631180410000|2021-09-09 09:40:10||279||279||279||279|0
1631180430000|2021-09-09 09:40:30|279.2|279.1|279.2|279.1|279.2|279.1|279.1|279|0
1631180440000|2021-09-09 09:40:40|279.1|279|279.2|279.1|279.2|279.1|279.1|279|0
1631180500000|2021-09-09 09:41:40|279.1|279|279.2|279.1|279.2|279.1|279.1|279|0
1631180510000|2021-09-09 09:41:50|279.1|279|279|278.9|279.1|279|279|278.9|0
1631180540000|2021-09-09 09:42:20|278.9|278.8|279|278.9|279|278.9|278.9|278.8|0
1631180590000|2021-09-09 09:43:10|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|0
1631180600000|2021-09-09 09:43:20||278.6||278.7||278.7||278.6|0
1631180620000|2021-09-09 09:43:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1631180640000|2021-09-09 09:44:00|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|0
1631180660000|2021-09-09 09:44:20|279|278.9|279|278.9|279|278.9|279|278.9|0
1631180670000|2021-09-09 09:44:30|278.9|278.8|278.9|278.8|278.9|278.9|278.9|278.8|0
1631180690000|2021-09-09 09:44:50|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|0
1631180700000|2021-09-09 09:45:00|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.7|0
1631180740000|2021-09-09 09:45:40|279|278.8|279|278.9|279.1|279|279|278.8|0
1631180750000|2021-09-09 09:45:50|279.1|279|279.3|279.1|279.3|279.2|279.1|279|0
1631180780000|2021-09-09 09:46:20|279.4|279.2|279.5|279.3|279.5|279.4|279.4|279.2|0
1631180790000|2021-09-09 09:46:30|279.4||279.4||279.4||279.4||0
1631180810000|2021-09-09 09:46:50|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|0
1631180820000|2021-09-09 09:47:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1631180860000|2021-09-09 09:47:40|279.4|279.3|279.4|279.3|279.4|279.3|279.3|279.3|0
1631180890000|2021-09-09 09:48:10|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|0
1631180910000|2021-09-09 09:48:30||279.2||279.3||279.3||279.2|0
1631180930000|2021-09-09 09:48:50|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|0
1631180940000|2021-09-09 09:49:00|279.5||279.5||279.5||279.5||0
1631180960000|2021-09-09 09:49:20|279.4||279.5||279.5||279.4||0
1631180980000|2021-09-09 09:49:40|279.4|279.2|279.4|279.2|279.4|279.3|279.4|279.2|0
1631181010000|2021-09-09 09:50:10|279.3|279.3|279.3|279.2|279.3|279.3|279.3|279.2|0
1631181020000|2021-09-09 09:50:20|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|0
1631181030000|2021-09-09 09:50:30|279.2|279.1|279.4|279.2|279.4|279.3|279.2|279.1|0
1631181040000|2021-09-09 09:50:40|279.2|279.1|279.2|279.1|279.3|279.1|279.2|279.1|0
1631181050000|2021-09-09 09:50:50|279.3||279.2||279.3||279.2||0
1631181070000|2021-09-09 09:51:10|279.3|279|279.1|279|279.3|279|279.1|279|0
1631181080000|2021-09-09 09:51:20|279|278.9|279.1|278.9|279.1|278.9|279|278.9|0
1631181250000|2021-09-09 09:54:10|279|278.8|278.9|278.7|279|278.9|278.9|278.7|0
1631181260000|2021-09-09 09:54:20|278.8|278.6|278.9|278.8|278.9|278.8|278.7|278.5|0
1631181270000|2021-09-09 09:54:30||278.7||278.7||278.7||278.7|0
1631181280000|2021-09-09 09:54:40||278.8||278.7||278.8||278.7|0
1631181290000|2021-09-09 09:54:50||278.8||278.8||278.8||278.8|0
1631181300000|2021-09-09 09:55:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1631181310000|2021-09-09 09:55:10|278.7|278.6|278.8|278.7|278.8|278.7|278.6|278.5|0
1631181330000|2021-09-09 09:55:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1631181350000|2021-09-09 09:55:50|279|278.9|278.9|278.8|279|278.9|278.9|278.8|0
1631181360000|2021-09-09 09:56:00|279|278.9|279|278.9|279|278.9|279|278.9|0
1631181370000|2021-09-09 09:56:10|278.9|278.8|278.9|278.8|278.9|278.9|278.9|278.8|0
1631181420000|2021-09-09 09:57:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1631181430000|2021-09-09 09:57:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|0
1631181460000|2021-09-09 09:57:40|278.8|278.5|278.7|278.6|278.8|278.6|278.6|278.5|0
1631181470000|2021-09-09 09:57:50||278.5||278.5||278.5||278.5|0
1631181480000|2021-09-09 09:58:00|278.6|278.6|278.7|278.6|278.7|278.6|278.6|278.5|0
1631181490000|2021-09-09 09:58:10|278.8|278.7|278.8|278.6|278.8|278.7|278.7|278.6|0
1631181520000|2021-09-09 09:58:40|278.7||278.7||278.8||278.7||0
1631181560000|2021-09-09 09:59:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1631181580000|2021-09-09 09:59:40|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|0
1631181600000|2021-09-09 10:00:00||278.8||278.8||278.8||278.8|0
1631181610000|2021-09-09 10:00:10|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|0
1631181650000|2021-09-09 10:00:50|279|278.9|279|278.9|279|278.9|279|278.9|0
1631181720000|2021-09-09 10:02:00|278.9|278.8|278.9|278.8|279|278.9|278.9|278.8|0
1631181740000|2021-09-09 10:02:20||278.7||278.8||278.8||278.7|0
1631181780000|2021-09-09 10:03:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1631181790000|2021-09-09 10:03:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1631181800000|2021-09-09 10:03:20||278.7||278.8||278.8||278.7|0
1631181810000|2021-09-09 10:03:30|278.8|278.7|278.8|278.6|278.8|278.7|278.7|278.6|0
1631181840000|2021-09-09 10:04:00|278.7|278.7|278.8|278.7|278.8|278.7|278.7|278.7|0
1631181850000|2021-09-09 10:04:10|278.9|278.8|278.9|278.8|279|278.9|278.8|278.7|0
1631181860000|2021-09-09 10:04:20|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|0
1631181870000|2021-09-09 10:04:30|278.8|278.8|278.9|278.7|279|278.8|278.8|278.7|0
1631181960000|2021-09-09 10:06:00|278.8|278.6|278.7|278.6|278.8|278.7|278.7|278.6|0
1631181970000|2021-09-09 10:06:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1631182000000|2021-09-09 10:06:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1631182010000|2021-09-09 10:06:50||278.5||278.6||278.6||278.5|0
1631182020000|2021-09-09 10:07:00|278.6|278.5|278.7|278.5|278.7|278.6|278.6|278.5|0
1631182030000|2021-09-09 10:07:10|278.6|278.4|278.6|278.4|278.7|278.4|278.6|278.4|0
1631182040000|2021-09-09 10:07:20|278.5|278.5|278.4|278.3|278.5|278.5|278.4|278.3|0
1631182050000|2021-09-09 10:07:30|278.3|278.2|278.3|278.2|278.4|278.3|278.3|278.2|0
1631182060000|2021-09-09 10:07:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1631182080000|2021-09-09 10:08:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1631182120000|2021-09-09 10:08:40|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|0
1631182170000|2021-09-09 10:09:30|278.3|278.1|278.1|278|278.3|278.1|278.1|278|0
1631182180000|2021-09-09 10:09:40|278|277.9|278|277.9|278.1|277.9|278|277.9|0
1631182230000|2021-09-09 10:10:30|278.1|278|278.1|277.9|278.1|278|278.1|277.9|0
1631182250000|2021-09-09 10:10:50|278|277.8|277.9|277.8|278|277.8|277.9|277.8|0
1631182260000|2021-09-09 10:11:00|278|277.9|278|277.9|278|277.9|278|277.9|0
1631182280000|2021-09-09 10:11:20|278.1|278|278.1|278|278.1|278|278.1|278|0
1631182290000|2021-09-09 10:11:30|278.2|278.1|278.2|278|278.2|278.1|278.1|278|0
1631182300000|2021-09-09 10:11:40|278.1|278.1|278.2|278.1|278.2|278.1|278.1|278|0
1631182330000|2021-09-09 10:12:10|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|0
1631182340000|2021-09-09 10:12:20|278.3|278.2|278.3|278.1|278.3|278.2|278.2|278.1|0
1631182350000|2021-09-09 10:12:30|278.2||278.2||278.3||278.2||0
1631182380000|2021-09-09 10:13:00|278.1|278|278.1|278|278.2|278|278.1|278|0
1631182390000|2021-09-09 10:13:10|278|277.9|278|277.9|278|277.9|278|277.8|0
1631182400000|2021-09-09 10:13:20|277.9|277.8|278|277.8|278|277.8|277.8|277.7|0
1631182410000|2021-09-09 10:13:30|277.9||278||278||277.9||0
1631182420000|2021-09-09 10:13:40|277.9||277.9||277.9||277.9||0
1631182450000|2021-09-09 10:14:10|278|277.9|278|277.9|278|277.9|278|277.9|0
1631182460000|2021-09-09 10:14:20|277.9|277.8|277.9|277.8|278|277.8|277.9|277.8|0
1631182490000|2021-09-09 10:14:50||277.7||277.8||277.8||277.7|0
1631182550000|2021-09-09 10:15:50|278|277.9|278|277.9|278|277.9|278|277.9|0
1631182570000|2021-09-09 10:16:10||277.8||277.9||277.9||277.8|0
1631182620000|2021-09-09 10:17:00|278.1|278|278.1|278|278.1|278|278.1|278|0
1631182680000|2021-09-09 10:18:00|278|277.9|278.1|278|278.1|278|278|277.9|0
1631182690000|2021-09-09 10:18:10|278|277.9|278|277.9|278|277.9|277.9|277.8|0
1631182780000|2021-09-09 10:19:40|278.1|278|278|277.9|278.1|278|278|277.9|0
1631182790000|2021-09-09 10:19:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1631182800000|2021-09-09 10:20:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1631182830000|2021-09-09 10:20:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1631182840000|2021-09-09 10:20:40|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|0
1631182870000|2021-09-09 10:21:10|278|277.9|277.9|277.8|278|277.9|277.9|277.8|0
1631182880000|2021-09-09 10:21:20|278|277.9|278|277.9|278|277.9|278|277.9|0
1631182930000|2021-09-09 10:22:10|278.1|278|278.1|278|278.1|278|278.1|277.9|0
1631182990000|2021-09-09 10:23:10|278|277.9|278|277.9|278|277.9|278|277.9|0
1631183270000|2021-09-09 10:27:50|278.1|278|278.1|278|278.1|278|278.1|278|0
1631183420000|2021-09-09 10:30:20|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278|0
1631183460000|2021-09-09 10:31:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1631183470000|2021-09-09 10:31:10|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|0
1631183480000|2021-09-09 10:31:20|278.2|278.1|278.3|278.1|278.3|278.2|278.2|278.1|0
1631183490000|2021-09-09 10:31:30|278.2|278.2|278.3|278.2|278.3|278.2|278.2|278.1|0
1631183540000|2021-09-09 10:32:20|278.2|278.1|278.4|278.3|278.4|278.3|278.2|278.1|0
1631183550000|2021-09-09 10:32:30||278.2||278.2||278.3||278.2|0
1631183580000|2021-09-09 10:33:00|278.3|278.3|278.2|278.1|278.3|278.3|278.2|278.1|0
1631183640000|2021-09-09 10:34:00||278||278||278||278|0
1631183650000|2021-09-09 10:34:10|278.1|277.9|277.9|277.8|278.1|277.9|277.9|277.8|0
1631183660000|2021-09-09 10:34:20||277.7||277.8||277.8||277.7|0
1631183750000|2021-09-09 10:35:50||277.7||277.8||277.8||277.7|0
1631183760000|2021-09-09 10:36:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1631183870000|2021-09-09 10:37:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.5|0
1631183880000|2021-09-09 10:38:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1631183920000|2021-09-09 10:38:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|0
1631183960000|2021-09-09 10:39:20|277.6|277.5|277.6|277.5|277.6|277.5|277.5|277.5|0
1631184000000|2021-09-09 10:40:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1631184080000|2021-09-09 10:41:20|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|0
1631184130000|2021-09-09 10:42:10|277.8||277.7||277.8||277.7||0
1631184500000|2021-09-09 10:48:20|277.8||277.7||277.8||277.7||0
1631184540000|2021-09-09 10:49:00|277.8|277.7|277.8|277.7|277.8|277.7|277.7|277.6|0
1631184640000|2021-09-09 10:50:40|277.7|277.6|277.7|277.6|277.7|277.6|277.6|277.5|0
1631184650000|2021-09-09 10:50:50||277.5||277.5||277.6||277.5|0
1631184690000|2021-09-09 10:51:30|277.6|277.4|277.5|277.4|277.6|277.4|277.5|277.4|0
1631184700000|2021-09-09 10:51:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1631184790000|2021-09-09 10:53:10|277.7|277.6|277.7|277.5|277.7|277.6|277.6|277.5|0
1631184890000|2021-09-09 10:54:50|277.6||277.6||277.6||277.6||0
1631184950000|2021-09-09 10:55:50|277.7||277.7||277.7||277.7||0
1631184960000|2021-09-09 10:56:00|277.6||277.6||277.6||277.6||0
1631185040000|2021-09-09 10:57:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1631185050000|2021-09-09 10:57:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1631185080000|2021-09-09 10:58:00|277.5|277.4|277.5|277.4|277.5|277.5|277.5|277.4|0
1631185110000|2021-09-09 10:58:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|0
1631185120000|2021-09-09 10:58:40|277.7||277.7||277.7||277.7||0
1631185160000|2021-09-09 10:59:20|277.6||277.6||277.6||277.6||0
1631185170000|2021-09-09 10:59:30|277.7||277.7||277.7||277.7||0
1631185180000|2021-09-09 10:59:40|277.6||277.6||277.6||277.6||0
1631185220000|2021-09-09 11:00:20|277.7|277.6|277.7|277.5|277.7|277.6|277.6|277.5|0
1631185230000|2021-09-09 11:00:30|277.6|277.6|277.7|277.6|277.7|277.6|277.6|277.6|0
1631185260000|2021-09-09 11:01:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1631185270000|2021-09-09 11:01:10|277.7|277.6|277.8|277.6|277.8|277.6|277.7|277.6|0
1631185290000|2021-09-09 11:01:30|277.7||277.7||277.7||277.7||0
1631185320000|2021-09-09 11:02:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1631185390000|2021-09-09 11:03:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1631185480000|2021-09-09 11:04:40|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|0
1631185530000|2021-09-09 11:05:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1631185560000|2021-09-09 11:06:00|277.9|277.8|278|277.8|278|277.9|277.9|277.7|0
1631185570000|2021-09-09 11:06:10|277.9|277.9|278|277.9|278|277.9|277.9|277.8|0
1631185580000|2021-09-09 11:06:20||277.8||277.8||277.9||277.8|0
1631185600000|2021-09-09 11:06:40||277.9||277.9||277.9||277.9|0
1631185620000|2021-09-09 11:07:00|278.1|278|278|277.9|278.1|278|278|277.9|0
1631185690000|2021-09-09 11:08:10|278.1||278.1||278.1||278.1||0
1631185710000|2021-09-09 11:08:30|278||278||278||278||0
1631185730000|2021-09-09 11:08:50|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1631185810000|2021-09-09 11:10:10|278|277.9|278|277.9|278|277.9|278|277.9|0
1631185840000|2021-09-09 11:10:40|278.1|278|278.1|278|278.1|278|278.1|278|0
1631185920000|2021-09-09 11:12:00|278|277.9|278.1|278|278.1|278|278|277.9|0
1631185940000|2021-09-09 11:12:20|278.2|278.1|278.2|278|278.2|278.1|278.2|278|0
1631186030000|2021-09-09 11:13:50|278.1||278.1||278.1||278.1||0
1631186080000|2021-09-09 11:14:40|278|277.9|278|277.9|278|277.9|278|277.9|0
1631186130000|2021-09-09 11:15:30|278.1|278|278.1|277.9|278.1|278|278.1|277.9|0
1631186150000|2021-09-09 11:15:50|278||278||278||278||0
1631186220000|2021-09-09 11:17:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1631186260000|2021-09-09 11:17:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1631186280000|2021-09-09 11:18:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1631186290000|2021-09-09 11:18:10|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1631186310000|2021-09-09 11:18:30|277.9||277.9||277.9||277.9||0
1631186340000|2021-09-09 11:19:00|277.8|277.8|277.9|277.8|277.9|277.8|277.8|277.8|0
1631186400000|2021-09-09 11:20:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|0
1631186460000|2021-09-09 11:21:00|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|0
1631186530000|2021-09-09 11:22:10|277.9|277.8|278|277.9|278|277.9|277.8|277.7|0
1631186550000|2021-09-09 11:22:30|278.1|278|278.1|277.9|278.1|278|278.1|277.9|0
1631186560000|2021-09-09 11:22:40|278||278||278||278||0
1631186580000|2021-09-09 11:23:00|278.1||278||278.1||278||0
1631186600000|2021-09-09 11:23:20|277.9|277.8|278|277.9|278|277.9|277.9|277.8|0
1631186950000|2021-09-09 11:29:10|278.1|278|278|277.9|278.1|278|278|277.9|0
1631187230000|2021-09-09 11:33:50|278.1|278|278.2|278.1|278.2|278.1|278|277.9|0
1631187240000|2021-09-09 11:34:00|278.3|278.2|278.3|278.2|278.3|278.2|278.2|278.1|0
1631187250000|2021-09-09 11:34:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1631187330000|2021-09-09 11:35:30|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|0
1631187400000|2021-09-09 11:36:40|278.3|278.2|278.3|278.1|278.3|278.2|278.2|278.1|0
1631187410000|2021-09-09 11:36:50|278.2||278.2||278.2||278.2||0
1631187620000|2021-09-09 11:40:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|0
1631187650000|2021-09-09 11:40:50|278.4|278.3|278.4|278.3|278.4|278.3|278.3|278.3|0
1631187660000|2021-09-09 11:41:00|278.5|278.4|278.5|278.4|278.5|278.4|278.4|278.4|0
1631187770000|2021-09-09 11:42:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1631187820000|2021-09-09 11:43:40|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|0
1631187830000|2021-09-09 11:43:50|278.5||278.5||278.5||278.5||0
1631187840000|2021-09-09 11:44:00||278.4||278.3||278.4||278.3|0
1631187850000|2021-09-09 11:44:10||278.4||278.4||278.4||278.4|0
1631187870000|2021-09-09 11:44:30||278.3||278.4||278.4||278.3|0
1631187880000|2021-09-09 11:44:40||278.3||278.4||278.4||278.3|0
1631187890000|2021-09-09 11:44:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1631187970000|2021-09-09 11:46:10||278.2||278.2||278.3||278.2|0
1631188010000|2021-09-09 11:46:50||278.3||278.3||278.3||278.3|0
1631188020000|2021-09-09 11:47:00|278.5|278.4|278.6|278.5|278.6|278.5|278.4|278.3|0
1631188030000|2021-09-09 11:47:10|278.7|278.6|278.8|278.6|278.8|278.6|278.6|278.6|0
1631188040000|2021-09-09 11:47:20|278.7|278.7|278.8|278.7|278.8|278.7|278.7|278.6|0
1631188050000|2021-09-09 11:47:30|278.7|278.6|278.7|278.6|278.9|278.7|278.6|278.5|0
1631188060000|2021-09-09 11:47:40|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.4|0
1631188070000|2021-09-09 11:47:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1631188080000|2021-09-09 11:48:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.6|0
1631188090000|2021-09-09 11:48:10||278.6||278.7||278.7||278.6|0
1631188120000|2021-09-09 11:48:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1631188130000|2021-09-09 11:48:50|278.6|278.5|278.8|278.7|278.8|278.7|278.6|278.5|0
1631188170000|2021-09-09 11:49:30|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1631188190000|2021-09-09 11:49:50|278.8||278.8||278.8||278.8||0
1631188200000|2021-09-09 11:50:00|278.7||278.7||278.8||278.7||0
1631188210000|2021-09-09 11:50:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1631188250000|2021-09-09 11:50:50|278.7|278.6|278.8|278.7|278.9|278.8|278.7|278.6|0
1631188270000|2021-09-09 11:51:10|278.9||278.9||278.9||278.9||0
1631188280000|2021-09-09 11:51:20|278.8||278.8||278.8||278.8||0
1631188310000|2021-09-09 11:51:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1631188320000|2021-09-09 11:52:00|278.6|278.5|278.6|278.5|278.7|278.5|278.6|278.5|0
1631188340000|2021-09-09 11:52:20|278.7||278.7||278.7||278.7||0
1631188380000|2021-09-09 11:53:00|278.6||278.6||278.6||278.6||0
1631188390000|2021-09-09 11:53:10|278.7||278.7||278.7||278.7||0
1631188440000|2021-09-09 11:54:00|278.8|278.6|278.8|278.7|278.8|278.7|278.8|278.6|0
1631188450000|2021-09-09 11:54:10|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|0
1631188500000|2021-09-09 11:55:00|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|0
1631188650000|2021-09-09 11:57:30|278.9||278.8||278.9||278.8||0
1631188720000|2021-09-09 11:58:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1631188750000|2021-09-09 11:59:10|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|0
1631188760000|2021-09-09 11:59:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1631188770000|2021-09-09 11:59:30|278.9||278.9||278.9||278.8||0
1631188780000|2021-09-09 11:59:40|278.8||278.8||278.9||278.8||0
1631188790000|2021-09-09 11:59:50|278.9||278.9||278.9||278.9||0
1631188820000|2021-09-09 12:00:20|278.8||278.9||278.9||278.8||0
1631188830000|2021-09-09 12:00:30|278.8||278.8||278.9||278.8||0
1631188850000|2021-09-09 12:00:50|278.7|278.6|278.7|278.5|278.7|278.6|278.6|278.5|0
1631188860000|2021-09-09 12:01:00||278.6||278.6||278.6||278.6|0
1631188900000|2021-09-09 12:01:40|278.8|278.7|278.8|278.6|278.8|278.7|278.7|278.6|0
1631188910000|2021-09-09 12:01:50|278.7||278.7||278.7||278.7||0
1631188930000|2021-09-09 12:02:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1631188940000|2021-09-09 12:02:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1631188960000|2021-09-09 12:02:40|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|0
1631188970000|2021-09-09 12:02:50|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|0
1631189020000|2021-09-09 12:03:40|278.7||278.7||278.7||278.7||0
1631189030000|2021-09-09 12:03:50|278.8|278.6|278.8|278.7|278.8|278.7|278.8|278.6|0
1631189040000|2021-09-09 12:04:00|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|0
1631189050000|2021-09-09 12:04:10|278.7||278.7||278.7||278.7||0
1631189070000|2021-09-09 12:04:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1631189090000|2021-09-09 12:04:50|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|0
1631189110000|2021-09-09 12:05:10|278.7|278.6|278.7|278.6|278.8|278.7|278.7|278.6|0
1631189120000|2021-09-09 12:05:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1631189170000|2021-09-09 12:06:10||278.6||278.7||278.7||278.6|0
1631189220000|2021-09-09 12:07:00|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|0
1631189240000|2021-09-09 12:07:20|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|0
1631189250000|2021-09-09 12:07:30|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|0
1631189270000|2021-09-09 12:07:50|278.8|278.7|278.8|278.7|278.8|278.7|278.7|278.7|0
1631189280000|2021-09-09 12:08:00|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|0
1631189350000|2021-09-09 12:09:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1631189490000|2021-09-09 12:11:30|279|278.9|279|278.8|279|278.9|278.9|278.8|0
1631189560000|2021-09-09 12:12:40|278.9||279||279||278.9||0
1631189650000|2021-09-09 12:14:10||278.9||278.9||278.9||278.9|0
1631189720000|2021-09-09 12:15:20|279.1|279|279.2|279|279.2|279|279.1|279|0
1631189730000|2021-09-09 12:15:30|279.1||279.1||279.1||279.1||0
1631189770000|2021-09-09 12:16:10|279|278.9|279|278.9|279|279|279|278.9|0
1631190000000|2021-09-09 12:20:00|278.9|278.8|279|278.8|279|278.9|278.9|278.8|0
1631190060000|2021-09-09 12:21:00||278.9||278.9||278.9||278.9|0
1631190070000|2021-09-09 12:21:10|279.1|279|279.1|278.9|279.1|279|279|278.9|0
1631190080000|2021-09-09 12:21:20||279||279||279||279|0
1631190160000|2021-09-09 12:22:40|279|278.9|279.1|279|279.1|279|279|278.9|0
1631190200000|2021-09-09 12:23:20|279|278.9|279|278.9|279|278.9|279|278.9|0
1631190210000|2021-09-09 12:23:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1631190230000|2021-09-09 12:23:50|279|278.9|278.9|278.8|279|278.9|278.9|278.8|0
1631190290000|2021-09-09 12:24:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1631190300000|2021-09-09 12:25:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|0
1631190310000|2021-09-09 12:25:10|279|278.9|279|278.9|279|278.9|279|278.9|0
1631190340000|2021-09-09 12:25:40|279.1|279|279.1|279|279.1|279|279.1|279|0
1631190410000|2021-09-09 12:26:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|0
1631190420000|2021-09-09 12:27:00|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|0
1631190540000|2021-09-09 12:29:00|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|0
1631190570000|2021-09-09 12:29:30|279.3||279.2||279.3||279.2||0
1631190580000|2021-09-09 12:29:40|279.3||279.2||279.3||279.2||0
1631190600000|2021-09-09 12:30:00|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|0
1631190610000|2021-09-09 12:30:10||279.2||279.2||279.2||279.2|0
1631190660000|2021-09-09 12:31:00|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|0
1631190690000|2021-09-09 12:31:30||279.1||279.1||279.2||279.1|0
1631190700000|2021-09-09 12:31:40|279.2|279.2|279.2|279.1|279.3|279.2|279.2|279.1|0
1631190720000|2021-09-09 12:32:00|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|0
1631191050000|2021-09-09 12:37:30|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|0
1631191240000|2021-09-09 12:40:40|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|0
1631191250000|2021-09-09 12:40:50|279.1|279|279.1|279|279.1|279|279|278.9|0
1631191260000|2021-09-09 12:41:00|279|278.9|279.1|278.9|279.1|279|279|278.9|0
1631191280000|2021-09-09 12:41:20|279||279||279||279||0
1631191300000|2021-09-09 12:41:40|279.1|279|279.1|279|279.1|279|279.1|279|0
1631191430000|2021-09-09 12:43:50|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|0
1631191440000|2021-09-09 12:44:00|279.4|279.3|279.3|279.2|279.4|279.3|279.2|279.1|0
1631191500000|2021-09-09 12:45:00|279.2|279.1|279.2|279.1|279.2|279.1|279.1|279|0
1631191510000|2021-09-09 12:45:10|279.1|279|279.1|279|279.1|279|279.1|279|0
1631191580000|2021-09-09 12:46:20|279.3|279.2|279.3|279.2|279.3|279.2|279.2|279.1|0
1631191590000|2021-09-09 12:46:30|279.4|279.3|279.4|279.3|279.4|279.3|279.3|279.2|0
1631191600000|2021-09-09 12:46:40|279.5|279.2|279.5|279.4|279.5|279.4|279.5|279.2|0
1631191620000|2021-09-09 12:47:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1631191630000|2021-09-09 12:47:10|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|0
1631191720000|2021-09-09 12:48:40||279.4||279.4||279.4||279.4|0
1631191750000|2021-09-09 12:49:10|279.6||279.5||279.6||279.5||0
1631191760000|2021-09-09 12:49:20|279.6|279.3|279.5|279.4|279.6|279.4|279.4|279.3|0
1631191860000|2021-09-09 12:51:00|279.6|279.5|279.6|279.5|279.7|279.5|279.5|279.4|0
1631191870000|2021-09-09 12:51:10|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|0
1631191880000|2021-09-09 12:51:20|279.6||279.6||279.6||279.6||0
1631191890000|2021-09-09 12:51:30|279.5|279.5|279.6|279.5|279.6|279.5|279.5|279.5|0
1631191920000|2021-09-09 12:52:00|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|0
1631192030000|2021-09-09 12:53:50|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|0
1631192080000|2021-09-09 12:54:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1631192100000|2021-09-09 12:55:00|279.6||279.6||279.6||279.5||0
1631192170000|2021-09-09 12:56:10|279.5||279.5||279.5||279.5||0
1631192210000|2021-09-09 12:56:50|279.6||279.5||279.6||279.5||0
1631192220000|2021-09-09 12:57:00|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|0
1631192480000|2021-09-09 13:01:20|279.4|279.3|279.4|279.3|279.4|279.3|279.3|279.2|0
1631192530000|2021-09-09 13:02:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|0
1631192560000|2021-09-09 13:02:40||279.3||279.4||279.4||279.3|0
1631192580000|2021-09-09 13:03:00|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|0
1631192620000|2021-09-09 13:03:40|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|0
1631192630000|2021-09-09 13:03:50|279.4||279.4||279.4||279.4||0
1631192650000|2021-09-09 13:04:10|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|0
1631192660000|2021-09-09 13:04:20||279||279.1||279.1||279|0
1631192680000|2021-09-09 13:04:40|279.1|279|279|278.9|279.1|279|279|278.9|0
1631192710000|2021-09-09 13:05:10|279.1|279|279|278.9|279.1|279|279|278.9|0
1631192820000|2021-09-09 13:07:00|279.1|279|279|278.9|279.1|279|279|278.9|0
1631192830000|2021-09-09 13:07:10||278.8||278.9||278.9||278.8|0
1631192900000|2021-09-09 13:08:20|279.1|279|279.1|279|279.1|279|279.1|278.9|0
1631192910000|2021-09-09 13:08:30||278.9||279||279||278.9|0
1631192950000|2021-09-09 13:09:10||278.9||279||279||278.9|0
1631192980000|2021-09-09 13:09:40||278.9||279||279||278.9|0
1631193010000|2021-09-09 13:10:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|0
1631193040000|2021-09-09 13:10:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1631193060000|2021-09-09 13:11:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|0
1631193070000|2021-09-09 13:11:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1631193160000|2021-09-09 13:12:40|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|0
1631193220000|2021-09-09 13:13:40|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.2|0
1631193320000|2021-09-09 13:15:20|279.6|279.5|279.4|279.3|279.6|279.5|279.4|279.3|0
1631193330000|2021-09-09 13:15:30|279.5||279.4||279.5||279.4||0
1631193360000|2021-09-09 13:16:00|279.5||279.4||279.5||279.4||0
1631193390000|2021-09-09 13:16:30|279.5|279.4|279.5|279.4|279.5|279.4|279.4|279.4|0
1631193430000|2021-09-09 13:17:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1631193560000|2021-09-09 13:19:20|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|0
1631193570000|2021-09-09 13:19:30|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|0
1631193640000|2021-09-09 13:20:40||279.2||279.3||279.3||279.2|0
1631193650000|2021-09-09 13:20:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1631193670000|2021-09-09 13:21:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.2|0
1631193750000|2021-09-09 13:22:30|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|0
1631193820000|2021-09-09 13:23:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|0
1631193850000|2021-09-09 13:24:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|0
1631193870000|2021-09-09 13:24:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|0
1631193880000|2021-09-09 13:24:40||279.1||279.2||279.2||279.1|0
1631193900000|2021-09-09 13:25:00|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|0
1631193910000|2021-09-09 13:25:10|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|0
1631193950000|2021-09-09 13:25:50|279.4|279.3|279.4|279.3|279.4|279.3|279.3|279.2|0
1631194000000|2021-09-09 13:26:40|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|0
1631194050000|2021-09-09 13:27:30|279.5||279.4||279.5||279.4||0
1631194090000|2021-09-09 13:28:10|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|0
1631194100000|2021-09-09 13:28:20|279.5||279.5||279.5||279.5||0
1631194110000|2021-09-09 13:28:30|279.4||279.4||279.4||279.4||0
1631194130000|2021-09-09 13:28:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1631194180000|2021-09-09 13:29:40|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|0
1631194190000|2021-09-09 13:29:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1631194210000|2021-09-09 13:30:10|279.7|279.6|279.7|279.6|279.7|279.6|279.6|279.6|0
1631194270000|2021-09-09 13:31:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1631194290000|2021-09-09 13:31:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1631194320000|2021-09-09 13:32:00|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|0
1631194330000|2021-09-09 13:32:10|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|0
1631194340000|2021-09-09 13:32:20|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|0
1631194350000|2021-09-09 13:32:30|279.5||279.5||279.5||279.5||0
1631194370000|2021-09-09 13:32:50|279.6||279.5||279.6||279.5||0
1631194440000|2021-09-09 13:34:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1631194450000|2021-09-09 13:34:10|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|0
1631194460000|2021-09-09 13:34:20|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|0
1631194470000|2021-09-09 13:34:30|279.9||279.8||279.9||279.8||0
1631194480000|2021-09-09 13:34:40|279.9||279.9||279.9||279.9||0
1631194490000|2021-09-09 13:34:50||279.8||279.8||279.8||279.8|0
1631194500000|2021-09-09 13:35:00|280||279.9||280||279.9||0
1631194510000|2021-09-09 13:35:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1631194530000|2021-09-09 13:35:30|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|0
1631194540000|2021-09-09 13:35:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1631194550000|2021-09-09 13:35:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1631194560000|2021-09-09 13:36:00|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|0
1631194610000|2021-09-09 13:36:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1631194630000|2021-09-09 13:37:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1631194640000|2021-09-09 13:37:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1631194720000|2021-09-09 13:38:40|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|0
1631194760000|2021-09-09 13:39:20|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|0
1631194780000|2021-09-09 13:39:40||279.4||279.5||279.5||279.4|0
1631194790000|2021-09-09 13:39:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1631194830000|2021-09-09 13:40:30|279.8|279.7|279.7|279.6|279.8|279.7|279.6|279.5|0
1631194920000|2021-09-09 13:42:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|0
1631194930000|2021-09-09 13:42:10|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|13123
1631194940000|2021-09-09 13:42:20|279.8|279.6|279.8|279.7|279.8|279.7|279.7|279.6|18248
1631194980000|2021-09-09 13:43:00|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|17380
1631194990000|2021-09-09 13:43:10||279.8||279.8||279.8||279.8|180
1631195110000|2021-09-09 13:45:10|||||||||5701
1631195120000|2021-09-09 13:45:20|||||||||11414
1631195160000|2021-09-09 13:46:00|279.8|279.7|279.8|279.7|279.9|279.8|279.8|279.7|50019
1631195180000|2021-09-09 13:46:20|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|13449
1631195190000|2021-09-09 13:46:30|279.8|279.8|279.9|279.8|279.9|279.8|279.8|279.8|6540
1631195230000|2021-09-09 13:47:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|14361
1631195250000|2021-09-09 13:47:30|279.7|279.6|279.7|279.6|279.8|279.6|279.6|279.5|22967
1631195270000|2021-09-09 13:47:50|279.8|279.7|279.6|279.5|279.8|279.7|279.6|279.5|29756
1631195280000|2021-09-09 13:48:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1631195290000|2021-09-09 13:48:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1285
1631195340000|2021-09-09 13:49:00|279.9|279.8|279.9|279.8|280|279.9|279.9|279.8|46483
1631195350000|2021-09-09 13:49:10|||||||||2442
1631195420000|2021-09-09 13:50:20|280|279.9|280|279.9|280|279.9|280|279.9|11307
1631195430000|2021-09-09 13:50:30|280.1|280|280|279.8|280.2|280.1|279.9|279.7|286732
1631195440000|2021-09-09 13:50:40|279.9|279.9|280|279.9|280|279.9|279.9|279.8|19525
1631195450000|2021-09-09 13:50:50|||||||||12515
1631195460000|2021-09-09 13:51:00|280.1|280|280.1|280|280.1|280|280.1|279.9|10238
1631195470000|2021-09-09 13:51:10|280.2|280.1|280.3|280.1|280.3|280.2|280.2|280.1|49034
1631195480000|2021-09-09 13:51:20||280.2||280.2||280.2||280.2|0
1631195490000|2021-09-09 13:51:30|||||||||1910
1631195500000|2021-09-09 13:51:40|||||||||250
1631195530000|2021-09-09 13:52:10|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|39540
1631195540000|2021-09-09 13:52:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|9317
1631195590000|2021-09-09 13:53:10|280.1|280|280.1|280|280.1|280.1|280.1|280|21619
1631195610000|2021-09-09 13:53:30|280|279.9|280|279.9|280|279.9|280|279.9|11805
1631195630000|2021-09-09 13:53:50||279.8||279.8||279.8||279.8|13796
1631195650000|2021-09-09 13:54:10|279.9||280||280||279.9||2600
1631195670000|2021-09-09 13:54:30||279.9||279.9||279.9||279.9|2895
1631195680000|2021-09-09 13:54:40|280.1|280|280|279.9|280.1|280|280|279.9|4149
1631195700000|2021-09-09 13:55:00|280.1|280|280|279.9|280.1|280|280|279.9|4500
1631195710000|2021-09-09 13:55:10|280.1||280.1||280.1||280.1||1072
1631195720000|2021-09-09 13:55:20|280||280.1||280.1||280||1000
1631195730000|2021-09-09 13:55:30|280|280|280|279.9|280|280|280|279.9|2502
1631195750000|2021-09-09 13:55:50|280.1||280||280.1||280||0
1631195780000|2021-09-09 13:56:20|280.1||280||280.1||280||0
1631195820000|2021-09-09 13:57:00|||||||||2047
1631195900000|2021-09-09 13:58:20|||||||||2873
1631195920000|2021-09-09 13:58:40|280.1|280|280|279.9|280.1|280|279.9|279.8|66798
1631195940000|2021-09-09 13:59:00|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|36554
1631195990000|2021-09-09 13:59:50|280|279.9|280|279.8|280|279.9|279.9|279.8|18201
1631196000000|2021-09-09 14:00:00|279.9||280||280||279.9||0
1631196010000|2021-09-09 14:00:10|279.9|279.9|280|279.9|280|279.9|279.9|279.9|0
1631196120000|2021-09-09 14:02:00|280.1|280|280|279.9|280.1|280|279.9|279.8|75561
1631196150000|2021-09-09 14:02:30|280.1|280|280|279.9|280.1|280|280|279.9|28480
1631196170000|2021-09-09 14:02:50|280.1||280||280.1||280||1250
1631196220000|2021-09-09 14:03:40|||||||||1696
1631196240000|2021-09-09 14:04:00|280.1|280|280|279.9|280.1|280|280|279.9|29469
1631196250000|2021-09-09 14:04:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.7|41894
1631196260000|2021-09-09 14:04:20|280|279.9|279.9|279.8|280|279.9|279.9|279.8|5059
1631196280000|2021-09-09 14:04:40|280|279.9|279.9|279.8|280|279.9|279.9|279.8|21972
1631196300000|2021-09-09 14:05:00|280||279.9||280||279.9||0
1631196310000|2021-09-09 14:05:10|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|24520
1631196320000|2021-09-09 14:05:20||279.8||279.7||279.8||279.7|2500
1631196340000|2021-09-09 14:05:40|279.8||279.8||279.8||279.8||0
1631196410000|2021-09-09 14:06:50|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.5|30774
1631196420000|2021-09-09 14:07:00|||||||||1992
1631196430000|2021-09-09 14:07:10|||||||||3087
1631196440000|2021-09-09 14:07:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|8269
1631196450000|2021-09-09 14:07:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|11299
1631196460000|2021-09-09 14:07:40|||||||||885
1631196470000|2021-09-09 14:07:50|||||||||15140
1631196480000|2021-09-09 14:08:00|||||||||14000
1631196490000|2021-09-09 14:08:10|||||||||15140
1631196530000|2021-09-09 14:08:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|24934
1631196570000|2021-09-09 14:09:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|14500
1631196610000|2021-09-09 14:10:10|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|31329
1631196620000|2021-09-09 14:10:20|279.6|279.5|279.7|279.5|279.7|279.6|279.6|279.5|2500
1631196630000|2021-09-09 14:10:30|279.6|279.4|279.6|279.5|279.6|279.5|279.5|279.4|7138
1631196640000|2021-09-09 14:10:40|||||||||2135
1631196660000|2021-09-09 14:11:00|279.5|279.4|279.5|279.4|279.6|279.4|279.4|279.3|39166
1631196680000|2021-09-09 14:11:20|279.6||279.5||279.6||279.5||30863
1631196720000|2021-09-09 14:12:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|6824
1631196730000|2021-09-09 14:12:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|11244
1631196770000|2021-09-09 14:12:50|||||||||4300
1631196840000|2021-09-09 14:14:00|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|32241
1631196850000|2021-09-09 14:14:10|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|32877
1631196870000|2021-09-09 14:14:30|279.8||279.8||279.8||279.7||8123
1631196920000|2021-09-09 14:15:20|279.7||279.7||279.7||279.7||0
1631196940000|2021-09-09 14:15:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|15503
1631196960000|2021-09-09 14:16:00|||||||||4579
1631197030000|2021-09-09 14:17:10|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|9181
1631197130000|2021-09-09 14:18:50|||||||||367
1631197210000|2021-09-09 14:20:10|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|51537
1631197240000|2021-09-09 14:20:40|279.5||279.5||279.5||279.5||0
1631197310000|2021-09-09 14:21:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|25870
1631197320000|2021-09-09 14:22:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|6414
1631197360000|2021-09-09 14:22:40|||||||||1000
1631197370000|2021-09-09 14:22:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|46102
1631197380000|2021-09-09 14:23:00|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|18947
1631197410000|2021-09-09 14:23:30|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|29737
1631197420000|2021-09-09 14:23:40|279.8||279.8||279.8||279.8||0
1631197440000|2021-09-09 14:24:00|279.9||279.9||279.9||279.9||9188
1631197520000|2021-09-09 14:25:20||279.8||279.8||279.8||279.8|0
1631197550000|2021-09-09 14:25:50|279.8|279.7|279.8|279.7|279.9|279.8|279.8|279.7|28581
1631197630000|2021-09-09 14:27:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|30483
1631197650000|2021-09-09 14:27:30|||||||||8545
1631197700000|2021-09-09 14:28:20|280|279.9|279.9|279.8|280|279.9|279.9|279.8|47180
1631197810000|2021-09-09 14:30:10|||||||||10017
1631197840000|2021-09-09 14:30:40|||||||||7512
1631197850000|2021-09-09 14:30:50|||||||||5216
1631197880000|2021-09-09 14:31:20|280|279.9|280|279.9|280|279.9|280|279.9|14285
1631197890000|2021-09-09 14:31:30|||||||||7059
1631198010000|2021-09-09 14:33:30|||||||||28
1631198040000|2021-09-09 14:34:00|||||||||175
1631198070000|2021-09-09 14:34:30|||||||||8674
1631198110000|2021-09-09 14:35:10|280.1||280||280.1||280||156717
1631198120000|2021-09-09 14:35:20|||||||||10445
1631198160000|2021-09-09 14:36:00|280.1|280|280.1|280|280.1|280|280|280|87691
1631198170000|2021-09-09 14:36:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|14312
1631198230000|2021-09-09 14:37:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.1|42981
1631198270000|2021-09-09 14:37:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|32504
1631198400000|2021-09-09 14:40:00|280.1|280|280|279.9|280.1|280|280|279.9|46963
1631198410000|2021-09-09 14:40:10|280.1|280|280.1|280|280.1|280|280.1|280|8830
1631198500000|2021-09-09 14:41:40|280|279.9|280|279.9|280.1|279.9|280|279.9|34031
1631198560000|2021-09-09 14:42:40|||||||||1648
1631198600000|2021-09-09 14:43:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|29252
1631198660000|2021-09-09 14:44:20|280|279.9|279.9|279.8|280|279.9|279.9|279.8|12469
1631198760000|2021-09-09 14:46:00|280|279.9|280|279.9|280|279.9|280|279.9|1388
1631198890000|2021-09-09 14:48:10|||||||||7000
1631198940000|2021-09-09 14:49:00|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|67962
1631198950000|2021-09-09 14:49:10|279.8||279.8||279.8||279.8||0
1631198970000|2021-09-09 14:49:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|11649
1631198980000|2021-09-09 14:49:40|||||||||2201
1631199100000|2021-09-09 14:51:40|280|279.9|280|279.9|280|279.9|280|279.9|28430
1631199110000|2021-09-09 14:51:50|280.1|280|280.1|279.9|280.1|280|280.1|279.9|38241
1631199120000|2021-09-09 14:52:00|280|280|280.1|279.9|280.1|280|280|279.9|2600
1631199140000|2021-09-09 14:52:20|280||280||280||280||0
1631199150000|2021-09-09 14:52:30|280.1|280|280.1|280|280.1|280|280.1|280|3027
1631199210000|2021-09-09 14:53:30|280|279.9|280.1|279.9|280.1|280|280|279.9|38811
1631199220000|2021-09-09 14:53:40|280|279.8|280|279.9|280.1|279.9|280|279.8|7537
1631199310000|2021-09-09 14:55:10|280.1|280|280.1|280|280.1|280|280.1|280|8530
1631199320000|2021-09-09 14:55:20|280|279.9|280|279.9|280|279.9|280|279.9|4938
1631199340000|2021-09-09 14:55:40|||||||||1911
1631199480000|2021-09-09 14:58:00|||||||||3477
1631199520000|2021-09-09 14:58:40|||||||||2020
1631199620000|2021-09-09 15:00:20|280.1|280|280.1|280|280.1|280|280|279.9|27025
1631199630000|2021-09-09 15:00:30|||||||||5947
1631199660000|2021-09-09 15:01:00|280|279.9|280|279.9|280|280|280|279.9|67900
1631199670000|2021-09-09 15:01:10|||||||||2776
1631199740000|2021-09-09 15:02:20|||||||||29900
1631199790000|2021-09-09 15:03:10|279.9|279.8|280|279.9|280|279.9|279.9|279.8|17295
1631199810000|2021-09-09 15:03:30|||||||||480
1631199830000|2021-09-09 15:03:50|280.1|280|280.2|280.1|280.2|280.1|280.1|280|41818
1631199850000|2021-09-09 15:04:10|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|33406
1631199860000|2021-09-09 15:04:20|280.3||280.2||280.3||280.2||0
1631199870000|2021-09-09 15:04:30|280.3||280.2||280.3||280.2||0
1631199910000|2021-09-09 15:05:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|1250
1631199920000|2021-09-09 15:05:20|||||||||400
1631199930000|2021-09-09 15:05:30|||||||||578
1631199960000|2021-09-09 15:06:00|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|21726
1631199980000|2021-09-09 15:06:20|||||||||646
1631199990000|2021-09-09 15:06:30|||||||||1071
1631200000000|2021-09-09 15:06:40|||||||||1071
1631200020000|2021-09-09 15:07:00|||||||||1071
1631200030000|2021-09-09 15:07:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|47313
1631200040000|2021-09-09 15:07:20|||||||||1071
1631200050000|2021-09-09 15:07:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|16819
1631200060000|2021-09-09 15:07:40|||||||||1070
1631200080000|2021-09-09 15:08:00|||||||||1069
1631200090000|2021-09-09 15:08:10|||||||||1070
1631200220000|2021-09-09 15:10:20|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|25556
1631200250000|2021-09-09 15:10:50|||||||||3000
1631200270000|2021-09-09 15:11:10|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|24048
1631200280000|2021-09-09 15:11:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1622
1631200290000|2021-09-09 15:11:30||280.3||280.4||280.4||280.3|17449
1631200450000|2021-09-09 15:14:10|||||||||1000
1631200510000|2021-09-09 15:15:10|||||||||2000
1631200590000|2021-09-09 15:16:30|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|35222
1631200630000|2021-09-09 15:17:10|||||||||1070
1631200670000|2021-09-09 15:17:50|280.6|280.5|280.6|280.5|280.6|280.5|280.5|280.4|72607
1631200770000|2021-09-09 15:19:30|||||||||1000
1631200780000|2021-09-09 15:19:40|||||||||3500
1631200800000|2021-09-09 15:20:00|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.3|85019
1631200810000|2021-09-09 15:20:10|||||||||3007
1631200840000|2021-09-09 15:20:40|||||||||10000
1631200870000|2021-09-09 15:21:10|280.5|280.4|280.5|280.4|280.6|280.4|280.5|280.4|19572
1631200890000|2021-09-09 15:21:30|||||||||123
1631200970000|2021-09-09 15:22:50|||||||||155
1631201060000|2021-09-09 15:24:20|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|31648
1631201070000|2021-09-09 15:24:30|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.3|2770
1631201090000|2021-09-09 15:24:50||280.2||280.3||280.3||280.2|22625
1631201180000|2021-09-09 15:26:20|||||||||3384
1631201190000|2021-09-09 15:26:30||280.2||280.3||280.3||280.2|41503
1631201200000|2021-09-09 15:26:40|280.3|280.2|280.3|280.2|280.3|280.3|280.3|280.1|11312
1631201210000|2021-09-09 15:26:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|2669
1631201230000|2021-09-09 15:27:10|||||||||243
1631201270000|2021-09-09 15:27:50|280.3|280.2|280.2|280|280.3|280.2|280.1|280|49078
1631201290000|2021-09-09 15:28:10|280.1|280.1|280.2|280.1|280.2|280.1|280.1|280.1|2500
1631201310000|2021-09-09 15:28:30|280.1|280|280.1|280|280.2|280|280.1|280|9736
1631201330000|2021-09-09 15:28:50|280|279.9|280|279.9|280.1|280|280|279.9|45607
1631201340000|2021-09-09 15:29:00||279.8||279.8||279.8||279.8|9335
1631201350000|2021-09-09 15:29:10|279.9||280||280||279.9||2529
1631201360000|2021-09-09 15:29:20|279.9||279.9||279.9||279.9||0
1631201370000|2021-09-09 15:29:30|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|5847
1631201380000|2021-09-09 15:29:40|279.8|279.8|279.9|279.7|279.9|279.8|279.8|279.7|2059
1631201390000|2021-09-09 15:29:50|279.8|279.6|279.8|279.6|279.8|279.7|279.8|279.6|4604
1631257200000|2021-09-10 07:00:00|279.7|279.3|279.5|279.1|279.7|279.3|279.4|278.9|8344
1631257220000|2021-09-10 07:00:20|279.4|279|279.5|279.1|279.5|279.1|279.3|278.9|0
1631257250000|2021-09-10 07:00:50|279.4||279.3||279.4||279.3||0
1631257260000|2021-09-10 07:01:00|279.2||279.3||279.3||279.2||4600
1631257270000|2021-09-10 07:01:10|279.2|278.9|279.2|278.8|279.3|279|279|278.7|5941
1631257280000|2021-09-10 07:01:20|279.1|278.7|279|278.7|279.1|278.7|279|278.7|0
1631257290000|2021-09-10 07:01:30|278.9|278.6|278.8|278.5|278.9|278.6|278.8|278.5|10260
1631257300000|2021-09-10 07:01:40|278.7|278.4|278.8|278.4|278.8|278.4|278.7|278.4|1208
1631257310000|2021-09-10 07:01:50|278.7||278.7||278.7||278.7||0
1631257320000|2021-09-10 07:02:00|278.6|278.2|278.6|278.2|279|278.6|278.5|278.2|11223
1631257330000|2021-09-10 07:02:10|278.5|278.3|278.5|278.4|278.5|278.4|278.5|278.3|0
1631257340000|2021-09-10 07:02:20|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|3347
1631257380000|2021-09-10 07:03:00|278.6|278.6|278.7|278.5|278.7|278.6|278.6|278.5|929
1631257390000|2021-09-10 07:03:10|278.8|278.6|278.9|278.8|279|278.8|278.8|278.6|3459
1631257400000|2021-09-10 07:03:20|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.6|2500
1631257410000|2021-09-10 07:03:30|278.6|278.6|278.6|278.4|278.8|278.7|278.6|278.3|10485
1631257420000|2021-09-10 07:03:40|||||||||3000
1631257440000|2021-09-10 07:04:00|278.5|278.3|278.3|278.1|278.5|278.3|278.3|278|0
1631257470000|2021-09-10 07:04:30|278.2|278|278.2|278|278.2|278|278.2|278|0
1631257480000|2021-09-10 07:04:40|278.1|277.9|278.1|277.9|278.1|277.9|278.1|277.9|10000
1631257500000|2021-09-10 07:05:00|278.2|278|278.3|278.1|278.3|278.1|278.2|277.9|5287
1631257510000|2021-09-10 07:05:10|278.2|278|278.3|278.1|278.3|278.1|278.2|278|0
1631257530000|2021-09-10 07:05:30|278.2|278|278.2|278|278.3|278.1|278.2|278|0
1631257550000|2021-09-10 07:05:50|278.1|277.9|278|277.8|278.1|277.9|278|277.8|29059
1631257570000|2021-09-10 07:06:10|278.1|277.9|278|277.8|278.1|277.9|277.9|277.8|7123
1631257580000|2021-09-10 07:06:20|277.9|277.9|278|277.9|278.1|277.9|277.9|277.9|30058
1631257590000|2021-09-10 07:06:30|277.9|277.8|278|277.8|278|277.8|277.9|277.8|6644
1631257650000|2021-09-10 07:07:30|277.9|277.7|277.9|277.7|277.9|277.7|277.7|277.6|8073
1631257670000|2021-09-10 07:07:50|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|16055
1631257680000|2021-09-10 07:08:00|277.7|277.5|277.6|277.4|277.8|277.5|277.6|277.4|5619
1631257700000|2021-09-10 07:08:20|277.7|277.5|277.8|277.6|277.8|277.6|277.7|277.5|7560
1631257720000|2021-09-10 07:08:40|277.9|277.7|278|277.8|278|277.8|277.9|277.7|2583
1631257730000|2021-09-10 07:08:50|277.9|277.7|278.1|277.9|278.1|277.9|277.9|277.7|5553
1631257750000|2021-09-10 07:09:10|278|278|277.9|277.8|278.1|278|277.9|277.8|13351
1631257760000|2021-09-10 07:09:20|277.8|277.7|278|277.7|278|277.7|277.8|277.7|10041
1631257780000|2021-09-10 07:09:40||277.8||277.8||277.8||277.8|0
1631257790000|2021-09-10 07:09:50|278.1|277.9|278.1|277.9|278.1|277.9|278|277.8|0
1631257800000|2021-09-10 07:10:00||278||278||278||278|0
1631257850000|2021-09-10 07:10:50|278.2|278.1|278.4|278.2|278.4|278.2|278.2|278.1|2164
1631257860000|2021-09-10 07:11:00|278.3|278.1|278.3|278.1|278.3|278.2|278.3|278.1|3901
1631257880000|2021-09-10 07:11:20|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|6502
1631257890000|2021-09-10 07:11:30|278.6||278.5||278.6||278.5||0
1631257900000|2021-09-10 07:11:40|278.6||278.6||278.6||278.6||0
1631257910000|2021-09-10 07:11:50|278.5||278.5||278.5||278.5||0
1631257920000|2021-09-10 07:12:00|278.4|278.3|278.5|278.3|278.5|278.4|278.4|278.3|16666
1631257940000|2021-09-10 07:12:20|278.4|278.2|278.3|278.1|278.4|278.2|278.3|278|48120
1631257950000|2021-09-10 07:12:30|278.2|278|278.1|277.9|278.2|278|278.1|277.9|6808
1631257960000|2021-09-10 07:12:40|278.2|278|278.3|278|278.3|278.1|278.1|278|0
1631257970000|2021-09-10 07:12:50|278.1|278.1|278.3|278.1|278.3|278.1|278.1|278|3717
1631257980000|2021-09-10 07:13:00||278||278||278||278|0
1631257990000|2021-09-10 07:13:10||278.1||278.1||278.1||278.1|0
1631258000000|2021-09-10 07:13:20|278.4|278.2|278.4|278.2|278.4|278.2|278.3|278.2|0
1631258070000|2021-09-10 07:14:30|278.3|278.1|278.2|278.1|278.3|278.1|278.2|278.1|7555
1631258080000|2021-09-10 07:14:40|278.3|278.2|278.3|278.2|278.4|278.2|278.3|278.2|0
1631258100000|2021-09-10 07:15:00|278.2|278.1|278.2|278|278.3|278.1|278.2|278|9891
1631258170000|2021-09-10 07:16:10|278.1||278.1||278.1||278.1||0
1631258180000|2021-09-10 07:16:20|278|277.9|278|277.8|278|277.9|277.9|277.8|15844
1631258210000|2021-09-10 07:16:50|277.9||277.9||277.9||277.9||0
1631258270000|2021-09-10 07:17:50|278|277.9|278.1|277.9|278.1|278|278|277.9|26118
1631258300000|2021-09-10 07:18:20|278.2|278|278.3|278.1|278.3|278.1|278.2|278|145
1631258310000|2021-09-10 07:18:30|||||||||1
1631258320000|2021-09-10 07:18:40|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1631258360000|2021-09-10 07:19:20||278.3||278.3||278.3||278.3|0
1631258370000|2021-09-10 07:19:30|278.3|278.2|278.4|278.2|278.4|278.2|278.3|278.2|14327
1631258380000|2021-09-10 07:19:40|278.3||278.4||278.4||278.3||0
1631258390000|2021-09-10 07:19:50|278.3||278.4||278.4||278.3||1000
1631258400000|2021-09-10 07:20:00||278.3||278.3||278.3||278.2|0
1631258410000|2021-09-10 07:20:10|278.5|278.4|278.6|278.4|278.6|278.5|278.5|278.4|4000
1631258420000|2021-09-10 07:20:20|||||||||200
1631258430000|2021-09-10 07:20:30|278.7|278.5|278.7|278.5|278.7|278.5|278.7|278.5|0
1631258450000|2021-09-10 07:20:50|278.8|278.6|278.8|278.6|278.8|278.6|278.8|278.6|0
1631258460000|2021-09-10 07:21:00|278.7|278.5|278.7|278.5|278.7|278.5|278.7|278.5|3341
1631258470000|2021-09-10 07:21:10|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|2118
1631258480000|2021-09-10 07:21:20|278.5|278.3|278.5|278.3|278.5|278.3|278.4|278.3|4071
1631258490000|2021-09-10 07:21:30|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1631258530000|2021-09-10 07:22:10|278.3|278.3|278.3|278.2|278.3|278.3|278.3|278.2|646
1631258540000|2021-09-10 07:22:20|278.4||278.4||278.4||278.4||0
1631258550000|2021-09-10 07:22:30|278.3||278.3||278.3||278.3||0
1631258560000|2021-09-10 07:22:40|278.4||278.4||278.4||278.4||0
1631258570000|2021-09-10 07:22:50|278.3||278.3||278.4||278.3||0
1631258590000|2021-09-10 07:23:10|||||||||1500
1631258600000|2021-09-10 07:23:20|||||||||12100
1631258610000|2021-09-10 07:23:30|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|13795
1631258620000|2021-09-10 07:23:40|278.2||278.3||278.3||278.2||7000
1631258660000|2021-09-10 07:24:20||278.2||278.2||278.2||278.2|0
1631258680000|2021-09-10 07:24:40|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|5846
1631258690000|2021-09-10 07:24:50|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|5166
1631258700000|2021-09-10 07:25:00||278.1||278.2||278.2||278.1|0
1631258710000|2021-09-10 07:25:10|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|4560
1631258730000|2021-09-10 07:25:30|278.3||278.4||278.4||278.3||0
1631258750000|2021-09-10 07:25:50|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1631258760000|2021-09-10 07:26:00||278.4||278.4||278.4||278.4|0
1631258770000|2021-09-10 07:26:10|278.6||278.6||278.6||278.6||0
1631258780000|2021-09-10 07:26:20|278.5|278.3|278.5|278.4|278.6|278.5|278.5|278.3|15708
1631258800000|2021-09-10 07:26:40|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|0
1631258820000|2021-09-10 07:27:00|278.3|278.1|278.4|278.2|278.4|278.2|278.3|278.1|0
1631258830000|2021-09-10 07:27:10|278.3||278.3||278.3||278.3||10000
1631258850000|2021-09-10 07:27:30|278.4|278.3|278.4|278.2|278.5|278.3|278.4|278.2|2339
1631258860000|2021-09-10 07:27:40|278.5|278.3|278.5|278.3|278.5|278.3|278.4|278.3|0
1631258880000|2021-09-10 07:28:00|||||||||1000
1631258900000|2021-09-10 07:28:20|278.6|278.4|278.7|278.5|278.7|278.6|278.6|278.4|8007
1631258910000|2021-09-10 07:28:30|278.5|278.4|278.7|278.5|278.7|278.6|278.5|278.4|8137
1631258930000|2021-09-10 07:28:50|278.6|278.6|278.7|278.5|278.7|278.6|278.6|278.4|6409
1631258940000|2021-09-10 07:29:00|278.6|278.6|278.8|278.6|278.8|278.7|278.6|278.6|2018
1631258950000|2021-09-10 07:29:10||278.7||278.6||278.7||278.6|0
1631258960000|2021-09-10 07:29:20||278.7||278.6||278.7||278.6|0
1631258970000|2021-09-10 07:29:30||278.7||278.6||278.7||278.6|0
1631259000000|2021-09-10 07:30:00||278.7||278.7||278.7||278.7|0
1631259020000|2021-09-10 07:30:20|278.9||278.8||278.9||278.8||0
1631259040000|2021-09-10 07:30:40|278.9||278.9||278.9||278.8||0
1631259050000|2021-09-10 07:30:50|278.8||278.8||278.8||278.8||0
1631259070000|2021-09-10 07:31:10|278.7|278.6|278.7|278.5|278.7|278.6|278.6|278.4|28769
1631259080000|2021-09-10 07:31:20|||||||||50
1631259090000|2021-09-10 07:31:30||278.6||278.5||278.6||278.5|0
1631259160000|2021-09-10 07:32:40|278.6|278.4|278.5|278.4|278.6|278.5|278.5|278.4|26637
1631259170000|2021-09-10 07:32:50|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|5728
1631259190000|2021-09-10 07:33:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.3|9558
1631259200000|2021-09-10 07:33:20||278.3||278.3||278.4||278.3|0
1631259210000|2021-09-10 07:33:30|278.4|278.4|278.4|278.2|278.5|278.4|278.4|278.2|1258
1631259220000|2021-09-10 07:33:40|278.5|278.3|278.5|278.3|278.5|278.3|278.4|278.3|0
1631259320000|2021-09-10 07:35:20|278.6|278.4|278.6|278.5|278.6|278.5|278.6|278.4|10009
1631259330000|2021-09-10 07:35:30|278.5|278.4|278.6|278.4|278.6|278.5|278.5|278.4|1641
1631259340000|2021-09-10 07:35:40|278.5||278.5||278.5||278.5||0
1631259350000|2021-09-10 07:35:50|278.6||278.6||278.6||278.6||0
1631259360000|2021-09-10 07:36:00|278.5||278.5||278.5||278.5||0
1631259390000|2021-09-10 07:36:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.2|21607
1631259400000|2021-09-10 07:36:40||278.2||278.3||278.3||278.2|0
1631259410000|2021-09-10 07:36:50|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|1257
1631259420000|2021-09-10 07:37:00|278.6|278.5|278.6|278.4|278.6|278.5|278.6|278.4|2000
1631259430000|2021-09-10 07:37:10|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|0
1631259490000|2021-09-10 07:38:10|278.4|278.2|278.4|278.2|278.4|278.2|278.4|278.2|0
1631259500000|2021-09-10 07:38:20||278.3||278.2||278.3||278.2|0
1631259530000|2021-09-10 07:38:50||278.3||278.3||278.3||278.3|0
1631259540000|2021-09-10 07:39:00|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|1258
1631259620000|2021-09-10 07:40:20|278.4||278.4||278.4||278.4||0
1631259680000|2021-09-10 07:41:20|278.5|278.4|278.5|278.3|278.5|278.4|278.4|278.3|15842
1631259690000|2021-09-10 07:41:30|278.4||278.5||278.5||278.4||0
1631259700000|2021-09-10 07:41:40|278.4||278.5||278.5||278.4||0
1631259710000|2021-09-10 07:41:50|278.4||278.4||278.4||278.4||0
1631259720000|2021-09-10 07:42:00|278.5||278.5||278.5||278.5||0
1631259730000|2021-09-10 07:42:10|278.4||278.4||278.4||278.4||0
1631259760000|2021-09-10 07:42:40|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|33794
1631259780000|2021-09-10 07:43:00||278.2||278.2||278.2||278.2|0
1631259910000|2021-09-10 07:45:10|||||||||350
1631259930000|2021-09-10 07:45:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|7112
1631259940000|2021-09-10 07:45:40|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|5757
1631259950000|2021-09-10 07:45:50|278.5||278.5||278.5||278.4||0
1631259960000|2021-09-10 07:46:00||278.4||278.4||278.4||278.4|0
1631260010000|2021-09-10 07:46:50|278.6|278.5|278.6|278.5|278.7|278.6|278.6|278.5|18326
1631260020000|2021-09-10 07:47:00|278.7||278.6||278.7||278.6||0
1631260040000|2021-09-10 07:47:20|278.7||278.6||278.7||278.6||0
1631260060000|2021-09-10 07:47:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|3322
1631260090000|2021-09-10 07:48:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|19934
1631260100000|2021-09-10 07:48:20|278.9||278.9||278.9||278.8||200
1631260110000|2021-09-10 07:48:30||278.8||278.8||278.8||278.8|0
1631260120000|2021-09-10 07:48:40|279|278.9|279|278.9|279|278.9|279|278.9|2721
1631260140000|2021-09-10 07:49:00|279.1|279|279|278.9|279.1|279|279|278.9|2906
1631260150000|2021-09-10 07:49:10|||||||||3036
1631260180000|2021-09-10 07:49:40|279.1||279||279.1||279||0
1631260190000|2021-09-10 07:49:50|279.1||279.1||279.1||279.1||0
1631260200000|2021-09-10 07:50:00|279||279||279||279||1970
1631260210000|2021-09-10 07:50:10|278.9|278.8|278.9|278.7|278.9|278.8|278.8|278.7|43441
1631260220000|2021-09-10 07:50:20|279|278.8|278.9|278.8|279|278.8|278.9|278.8|595
1631260350000|2021-09-10 07:52:30|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|17747
1631260360000|2021-09-10 07:52:40|278.8||278.8||278.8||278.8||1256
1631260410000|2021-09-10 07:53:30|278.7|278.5|278.6|278.5|278.7|278.5|278.6|278.5|13062
1631260560000|2021-09-10 07:56:00|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|6148
1631260570000|2021-09-10 07:56:10|278.6||278.6||278.6||278.6||0
1631260590000|2021-09-10 07:56:30|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|83
1631260600000|2021-09-10 07:56:40|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.6|12456
1631260610000|2021-09-10 07:56:50|||||||||2728
1631260660000|2021-09-10 07:57:40|278.8|278.7|278.8|278.7|278.9|278.8|278.8|278.7|38056
1631260700000|2021-09-10 07:58:20|278.7|278.6|278.7|278.6|278.7|278.7|278.7|278.6|20115
1631260720000|2021-09-10 07:58:40|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|2500
1631260750000|2021-09-10 07:59:10|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|12211
1631260760000|2021-09-10 07:59:20|278.8||278.8||278.8||278.8||1250
1631260790000|2021-09-10 07:59:50|278.9|278.7|278.9|278.8|279|278.8|278.9|278.7|10537
1631260800000|2021-09-10 08:00:00|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.7|1267
1631260810000|2021-09-10 08:00:10|278.8|278.6|278.8|278.6|278.8|278.6|278.8|278.6|0
1631260820000|2021-09-10 08:00:20|278.7||278.7||278.7||278.7||0
1631260840000|2021-09-10 08:00:40|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|8262
1631260850000|2021-09-10 08:00:50||278.8||278.8||278.8||278.8|0
1631260900000|2021-09-10 08:01:40|279|278.9|279|278.9|279|278.9|278.9|278.8|18785
1631260910000|2021-09-10 08:01:50|279.1|279|279.1|279|279.1|279|279.1|279|6568
1631260920000|2021-09-10 08:02:00|279|278.9|279.1|278.9|279.1|278.9|279|278.9|2890
1631260940000|2021-09-10 08:02:20||279||279||279||279|0
1631260950000|2021-09-10 08:02:30|279.2||279.1||279.2||279.1||0
1631260960000|2021-09-10 08:02:40|279.2|279.1|279.2|279.1|279.2|279.1|279.1|279.1|2500
1631260970000|2021-09-10 08:02:50|279.1|279|279.2|279|279.2|279|279.1|279|2373
1631261160000|2021-09-10 08:06:00|279.1|278.9|279.1|279|279.2|279|279|278.9|10442
1631261250000|2021-09-10 08:07:30|279|278.9|279|278.9|279|279|279|278.9|33127
1631261310000|2021-09-10 08:08:30|279.1|279|279.3|279.2|279.3|279.2|279.1|279|11489
1631261320000|2021-09-10 08:08:40|279.2|279.1|279.2|279|279.3|279.1|279.1|279|9119
1631261340000|2021-09-10 08:09:00|279.1|278.9|279|278.9|279.1|278.9|279|278.9|2800
1631261380000|2021-09-10 08:09:40|279.1||279.1||279.1||279.1||0
1631261400000|2021-09-10 08:10:00|279||279||279||279||0
1631261440000|2021-09-10 08:10:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|13186
1631261470000|2021-09-10 08:11:10|279|278.9|279|278.9|279|278.9|279|278.9|4795
1631261480000|2021-09-10 08:11:20|278.9|278.8|278.9|278.8|279|278.9|278.9|278.8|13214
1631261500000|2021-09-10 08:11:40|278.8|278.7|278.8|278.7|278.8|278.8|278.8|278.7|7959
1631261510000|2021-09-10 08:11:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|4567
1631261580000|2021-09-10 08:13:00|279|278.9|279.1|279|279.1|279|279|278.9|10547
1631261590000|2021-09-10 08:13:10|279.2||279.2||279.2||279.2||0
1631261630000|2021-09-10 08:13:50|279.1|279.1|279.1|279|279.1|279.1|279.1|279|2500
1631261640000|2021-09-10 08:14:00||278.9||279||279||278.9|25081
1631261680000|2021-09-10 08:14:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|1
1631261710000|2021-09-10 08:15:10|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|7462
1631261720000|2021-09-10 08:15:20|279.2|279.2|279.3|279.2|279.3|279.2|279.2|279.2|0
1631261730000|2021-09-10 08:15:30|||||||||5000
1631261750000|2021-09-10 08:15:50|279.4||279.4||279.4||279.4||3254
1631261760000|2021-09-10 08:16:00|279.3||279.3||279.3||279.3||0
1631261790000|2021-09-10 08:16:30|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|28494
1631261800000|2021-09-10 08:16:40|279.4||279.3||279.4||279.3||0
1631261810000|2021-09-10 08:16:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|2210
1631261850000|2021-09-10 08:17:30|279.1|279|279.2|279|279.2|279|279.1|279|16510
1631261880000|2021-09-10 08:18:00||279.1||279.1||279.1||279.1|0
1631261920000|2021-09-10 08:18:40|279.3|279.2|279.3|279.1|279.3|279.2|279.2|279.1|13275
1631261980000|2021-09-10 08:19:40|279.2|279|279.2|279|279.2|279.1|279.2|279|8112
1631262000000|2021-09-10 08:20:00||279.1||279.1||279.1||279.1|0
1631262010000|2021-09-10 08:20:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|7787
1631262070000|2021-09-10 08:21:10|279.4|279.3|279.2|279.1|279.4|279.3|279.2|279.1|35517
1631262120000|2021-09-10 08:22:00|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|8678
1631262140000|2021-09-10 08:22:20|279.2||279.2||279.2||279.2||0
1631262150000|2021-09-10 08:22:30|279.1|279|279|278.9|279.1|279|279|278.9|8101
1631262160000|2021-09-10 08:22:40|279.2|279|279.3|279.1|279.3|279.2|279.2|279|44281
1631262210000|2021-09-10 08:23:30|279.2||279.2||279.2||279.2||1230
1631262270000|2021-09-10 08:24:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|43
1631262280000|2021-09-10 08:24:40||279.1||279.2||279.2||279.1|3898
1631262310000|2021-09-10 08:25:10|279.4||279.3||279.4||279.3||0
1631262320000|2021-09-10 08:25:20|279.4||279.4||279.4||279.3||0
1631262340000|2021-09-10 08:25:40||279.3||279.3||279.3||279.3|2053
1631262370000|2021-09-10 08:26:10|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|15132
1631262380000|2021-09-10 08:26:20|279.4||279.5||279.5||279.4||0
1631262400000|2021-09-10 08:26:40||279.4||279.4||279.4||279.4|0
1631262410000|2021-09-10 08:26:50|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|50896
1631262420000|2021-09-10 08:27:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|1191
1631262440000|2021-09-10 08:27:20|||||||||2712
1631262450000|2021-09-10 08:27:30|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|11395
1631262460000|2021-09-10 08:27:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|13070
1631262560000|2021-09-10 08:29:20|279.4|279.3|279.3|279.2|279.4|279.4|279.3|279.2|20180
1631262580000|2021-09-10 08:29:40|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|7455
1631262590000|2021-09-10 08:29:50|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|180
1631262620000|2021-09-10 08:30:20|279.6||279.5||279.6||279.5||153
1631262640000|2021-09-10 08:30:40|279.6||279.5||279.6||279.5||0
1631262660000|2021-09-10 08:31:00|||||||||2200
1631262690000|2021-09-10 08:31:30|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|16390
1631262700000|2021-09-10 08:31:40||279.4||279.3||279.4||279.3|0
1631262760000|2021-09-10 08:32:40|279.4|279.2|279.3|279.2|279.4|279.2|279.3|279.2|10058
1631262770000|2021-09-10 08:32:50|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|6553
1631262780000|2021-09-10 08:33:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|1254
1631262790000|2021-09-10 08:33:10|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|9823
1631262840000|2021-09-10 08:34:00||279.4||279.4||279.4||279.4|0
1631262850000|2021-09-10 08:34:10|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|18336
1631262860000|2021-09-10 08:34:20|279.7|279.6|279.7|279.6|279.7|279.6|279.6|279.6|181
1631262880000|2021-09-10 08:34:40|279.8||279.8||279.8||279.8||0
1631262890000|2021-09-10 08:34:50|279.7|279.7|279.8|279.7|279.8|279.7|279.7|279.7|600
1631262900000|2021-09-10 08:35:00|||||||||522
1631262910000|2021-09-10 08:35:10|279.7|279.6|279.7|279.6|279.7|279.6|279.6|279.5|37774
1631262920000|2021-09-10 08:35:20|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|3750
1631262930000|2021-09-10 08:35:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|5685
1631262940000|2021-09-10 08:35:40|279.7||279.6||279.7||279.6||0
1631262970000|2021-09-10 08:36:10|279.5|279.4|279.6|279.4|279.6|279.5|279.5|279.4|24833
1631262980000|2021-09-10 08:36:20|279.5|279.3|279.5|279.4|279.5|279.4|279.4|279.3|5361
1631263000000|2021-09-10 08:36:40|279.6||279.6||279.6||279.6||8724
1631263010000|2021-09-10 08:36:50|279.5||279.5||279.5||279.5||0
1631263050000|2021-09-10 08:37:30|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|23914
1631263060000|2021-09-10 08:37:40|||||||||181
1631263080000|2021-09-10 08:38:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1253
1631263110000|2021-09-10 08:38:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|5029
1631263120000|2021-09-10 08:38:40|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|9788
1631263150000|2021-09-10 08:39:10|279.7||279.6||279.7||279.6||0
1631263230000|2021-09-10 08:40:30|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|11933
1631263240000|2021-09-10 08:40:40|279.7|279.5|279.7|279.5|279.8|279.6|279.6|279.5|20477
1631263260000|2021-09-10 08:41:00||279.6||279.6||279.6||279.6|0
1631263290000|2021-09-10 08:41:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|11228
1631263300000|2021-09-10 08:41:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1253
1631263310000|2021-09-10 08:41:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|2222
1631263320000|2021-09-10 08:42:00|||||||||179
1631263330000|2021-09-10 08:42:10|279.9|279.8|279.9|279.7|279.9|279.8|279.8|279.7|5214
1631263340000|2021-09-10 08:42:20|279.8||279.9||279.9||279.8||3751
1631263380000|2021-09-10 08:43:00|279.8|279.8|279.9|279.8|279.9|279.8|279.8|279.8|15676
1631263420000|2021-09-10 08:43:40|280||279.9||280||279.9||3992
1631263450000|2021-09-10 08:44:10|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|21720
1631263560000|2021-09-10 08:46:00|280|279.8|280.1|280|280.1|280|280|279.8|77126
1631263570000|2021-09-10 08:46:10|280|279.9|280|279.9|280|280|280|279.9|14218
1631263580000|2021-09-10 08:46:20|||||||||2922
1631263620000|2021-09-10 08:47:00|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|5815
1631263640000|2021-09-10 08:47:20|||||||||1
1631263680000|2021-09-10 08:48:00|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|7618
1631263740000|2021-09-10 08:49:00|279.8||279.8||279.8||279.8||4086
1631263750000|2021-09-10 08:49:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|1251
1631263780000|2021-09-10 08:49:40|280|279.9|280|279.9|280|279.9|280|279.9|6000
1631263790000|2021-09-10 08:49:50|||||||||180
1631263810000|2021-09-10 08:50:10|||||||||920
1631263850000|2021-09-10 08:50:50|279.9|279.8|280|279.8|280|279.9|279.9|279.8|36990
1631263900000|2021-09-10 08:51:40||279.9||279.9||279.9||279.9|0
1631263970000|2021-09-10 08:52:50|279.9|279.8|280.1|280|280.1|280|279.9|279.8|48103
1631263980000|2021-09-10 08:53:00|280.2||280.1||280.2||280.1||15999
1631264030000|2021-09-10 08:53:50|280|279.9|280|279.9|280.1|279.9|280|279.9|4392
1631264040000|2021-09-10 08:54:00|280.1|280|280.1|280|280.1|280|280|280|41
1631264050000|2021-09-10 08:54:10|280|279.9|280|279.9|280.1|279.9|280|279.9|4533
1631264060000|2021-09-10 08:54:20|280.1||280.1||280.1||280.1||0
1631264070000|2021-09-10 08:54:30||280||280||280||280|0
1631264100000|2021-09-10 08:55:00|280|279.9|280|279.9|280.1|280|280|279.9|14466
1631264110000|2021-09-10 08:55:10|280.1|280|280.1|279.9|280.1|280|280.1|279.9|5750
1631264120000|2021-09-10 08:55:20||280||279.9||280||279.9|0
1631264130000|2021-09-10 08:55:30|280|280|280.1|280|280.1|280|280|279.9|2490
1631264160000|2021-09-10 08:56:00|280|279.9|280|279.9|280|279.9|280|279.9|11810
1631264180000|2021-09-10 08:56:20|280.1|279.8|280|279.8|280.1|279.9|280|279.8|15341
1631264190000|2021-09-10 08:56:30||279.9||279.9||279.9||279.9|1543
1631264200000|2021-09-10 08:56:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|1385
1631264210000|2021-09-10 08:56:50|||||||||10000
1631264220000|2021-09-10 08:57:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|17700
1631264230000|2021-09-10 08:57:10|280||280||280||280||2500
1631264240000|2021-09-10 08:57:20|280.1|279.9|280|279.9|280.1|279.9|280|279.9|2070
1631264280000|2021-09-10 08:58:00|280.1|280|280.1|280|280.1|280|280.1|280|1251
1631264330000|2021-09-10 08:58:50||279.9||280||280||279.9|10843
1631264340000|2021-09-10 08:59:00||279.9||280||280||279.9|0
1631264360000|2021-09-10 08:59:20|||||||||32
1631264390000|2021-09-10 08:59:50|||||||||53
1631264400000|2021-09-10 09:00:00|||||||||5395
1631264450000|2021-09-10 09:00:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|5316
1631264460000|2021-09-10 09:01:00|280.1|280|280.1|280|280.1|280|280.1|280|18214
1631264470000|2021-09-10 09:01:10|280|279.9|280|279.9|280|279.9|280|279.8|2362
1631264510000|2021-09-10 09:01:50|||||||||58
1631264560000|2021-09-10 09:02:40|||||||||5027
1631264580000|2021-09-10 09:03:00||279.8||279.8||279.8||279.8|11562
1631264590000|2021-09-10 09:03:10||279.9||279.9||279.9||279.9|0
1631264630000|2021-09-10 09:03:50|||||||||357
1631264650000|2021-09-10 09:04:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|12621
1631264680000|2021-09-10 09:04:40|||||||||1230
1631264710000|2021-09-10 09:05:10|280|279.9|280.1|279.9|280.1|279.9|280|279.9|12415
1631264720000|2021-09-10 09:05:20|280||280||280||280||0
1631264760000|2021-09-10 09:06:00|279.9|279.8|280|279.8|280|279.9|279.9|279.8|9642
1631264770000|2021-09-10 09:06:10|279.9||279.9||279.9||279.9||1461
1631264810000|2021-09-10 09:06:50|280||279.9||280||279.9||4335
1631264830000|2021-09-10 09:07:10|279.8|279.7|280|279.8|280|279.9|279.8|279.7|14648
1631264840000|2021-09-10 09:07:20|279.9||280||280||279.9||0
1631264970000|2021-09-10 09:09:30||279.9||279.9||279.9||279.9|400
1631265080000|2021-09-10 09:11:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|14534
1631265120000|2021-09-10 09:12:00|280|279.9|279.9|279.8|280|279.9|279.9|279.8|5002
1631265130000|2021-09-10 09:12:10|280|279.9|280|279.9|280|279.9|280|279.9|2526
1631265140000|2021-09-10 09:12:20|||||||||4225
1631265190000|2021-09-10 09:13:10|||||||||3429
1631265230000|2021-09-10 09:13:50|280.1|280|280.1|280|280.1|280|280.1|280|2342
1631265270000|2021-09-10 09:14:30|280|279.9|280|279.9|280|279.9|280|279.9|27678
1631265300000|2021-09-10 09:15:00|||||||||34
1631265310000|2021-09-10 09:15:10|279.9|279.8|279.9|279.8|279.9|279.9|279.9|279.8|17633
1631265370000|2021-09-10 09:16:10|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|9540
1631265380000|2021-09-10 09:16:20|279.7||279.7||279.7||279.7||0
1631265410000|2021-09-10 09:16:50||279.5||279.6||279.6||279.5|1728
1631265420000|2021-09-10 09:17:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3019
1631265430000|2021-09-10 09:17:10||279.4||279.5||279.5||279.4|0
1631265480000|2021-09-10 09:18:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|24838
1631265490000|2021-09-10 09:18:10|||||||||2948
1631265590000|2021-09-10 09:19:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|6191
1631265600000|2021-09-10 09:20:00|||||||||181
1631265640000|2021-09-10 09:20:40|279.9||279.9||279.9||279.9||0
1631265720000|2021-09-10 09:22:00|280|279.8|280|279.9|280|279.9|280|279.8|5999
1631265730000|2021-09-10 09:22:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|13026
1631266180000|2021-09-10 09:29:40|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|43580
1631266190000|2021-09-10 09:29:50|280|279.9|280|279.9|280|279.9|280|279.9|18295
1631266250000|2021-09-10 09:30:50|279.9|279.8|279.8|279.7|280|279.9|279.6|279.5|192439
1631266260000|2021-09-10 09:31:00|279.9|279.6|279.9|279.8|280|279.8|279.9|279.6|12109
1631266270000|2021-09-10 09:31:10|280|279.9|280|279.9|280|279.9|279.9|279.9|13357
1631266290000|2021-09-10 09:31:30|280.1|280|280.1|280|280.1|280|280.1|280|12586
1631266390000|2021-09-10 09:33:10|||||||||1029
1631266430000|2021-09-10 09:33:50|280.2||280.1||280.2||280.1||2852
1631266470000|2021-09-10 09:34:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|1854
1631266520000|2021-09-10 09:35:20|280.3|280.2|280.3|280.2|280.3|280.2|280.2|280.1|13074
1631266550000|2021-09-10 09:35:50|280.4||280.3||280.4||280.3||5611
1631266620000|2021-09-10 09:37:00|280.2|280.1|280.1|279.9|280.2|280.2|280|279.9|59328
1631266630000|2021-09-10 09:37:10|280.2|280|280.1|280|280.2|280|280.1|280|0
1631266670000|2021-09-10 09:37:50|280|279.9|280|279.9|280|279.9|280|279.9|12144
1631266680000|2021-09-10 09:38:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|0
1631266690000|2021-09-10 09:38:10|280|279.9|280|279.9|280|279.9|280|279.9|1251
1631266700000|2021-09-10 09:38:20|279.9|279.8|280|279.8|280|279.8|279.9|279.8|0
1631266710000|2021-09-10 09:38:30|279.9||279.9||279.9||279.9||0
1631266810000|2021-09-10 09:40:10|||||||||2420
1631266890000|2021-09-10 09:41:30|280|279.9|280|279.9|280|279.9|280|279.9|1255
1631266930000|2021-09-10 09:42:10|279.9|279.8|280|279.8|280|279.9|279.9|279.8|33612
1631266940000|2021-09-10 09:42:20|279.9|279.9|280|279.9|280|279.9|279.9|279.8|3751
1631266980000|2021-09-10 09:43:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|8571
1631267000000|2021-09-10 09:43:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4003
1631267100000|2021-09-10 09:45:00|279.9|279.8|280|279.9|280|279.9|279.9|279.8|12421
1631267200000|2021-09-10 09:46:40|280.1|280|280|279.9|280.1|280|280|279.9|11169
1631267220000|2021-09-10 09:47:00|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|16518
1631267290000|2021-09-10 09:48:10|279.7|279.6|279.7|279.6|279.7|279.6|279.6|279.5|25266
1631267310000|2021-09-10 09:48:30|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|4648
1631267330000|2021-09-10 09:48:50|279.8||279.7||279.8||279.7||0
1631267340000|2021-09-10 09:49:00|279.8||279.7||279.8||279.7||6321
1631267420000|2021-09-10 09:50:20|279.6|279.5|279.6|279.5|279.6|279.6|279.6|279.4|10594
1631267490000|2021-09-10 09:51:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4430
1631267510000|2021-09-10 09:51:50||279.3||279.3||279.3||279.3|0
1631267520000|2021-09-10 09:52:00||279.4||279.4||279.4||279.4|0
1631267700000|2021-09-10 09:55:00|||||||||43
1631267710000|2021-09-10 09:55:10|||||||||550
1631267730000|2021-09-10 09:55:30|279.6|279.5|279.7|279.6|279.7|279.6|279.5|279.5|36410
1631267740000|2021-09-10 09:55:40|279.8||279.8||279.8||279.7||2833
1631267750000|2021-09-10 09:55:50|279.7||279.7||279.7||279.7||0
1631267760000|2021-09-10 09:56:00|279.8||279.7||279.8||279.7||330
1631267810000|2021-09-10 09:56:50|279.6|279.5|279.6|279.5|279.6|279.6|279.5|279.4|26476
1631267890000|2021-09-10 09:58:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4295
1631267990000|2021-09-10 09:59:50|||||||||35
1631268060000|2021-09-10 10:01:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1296
1631268070000|2021-09-10 10:01:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|7129
1631268110000|2021-09-10 10:01:50|||||||||2
1631268130000|2021-09-10 10:02:10|||||||||1435
1631268170000|2021-09-10 10:02:50|||||||||1892
1631268190000|2021-09-10 10:03:10|||||||||28
1631268200000|2021-09-10 10:03:20|||||||||35
1631268210000|2021-09-10 10:03:30|279.4|279.3|279.2|279.1|279.4|279.3|279.2|279.1|8849
1631268250000|2021-09-10 10:04:10|279.3|279.2|279.3|279.1|279.4|279.3|279.2|279.1|19383
1631268260000|2021-09-10 10:04:20|279.2||279.2||279.2||279.2||0
1631268280000|2021-09-10 10:04:40|279.1|279|279.1|278.9|279.1|279.1|279|278.9|380
1631268290000|2021-09-10 10:04:50|279||279||279||279||0
1631268310000|2021-09-10 10:05:10|278.9|278.8|279.1|279|279.1|279|278.9|278.8|8285
1631268340000|2021-09-10 10:05:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|64
1631268350000|2021-09-10 10:05:50|279.1|279|279.1|279|279.1|279|279.1|279|3965
1631268360000|2021-09-10 10:06:00|279.2|279.1|279.2|279|279.2|279.1|279.2|279|1045
1631268370000|2021-09-10 10:06:10|279.1||279.1||279.1||279.1||0
1631268390000|2021-09-10 10:06:30||278.9||278.9||278.9||278.9|0
1631268500000|2021-09-10 10:08:20|279.2|279|279.1|279|279.2|279.1|279.1|279|5527
1631268530000|2021-09-10 10:08:50|279.2|279.1|279.1|279|279.2|279.1|279.1|279|597
1631268610000|2021-09-10 10:10:10|||||||||1457
1631268630000|2021-09-10 10:10:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|299
1631268640000|2021-09-10 10:10:40|279.3||279.2||279.3||279.2||7139
1631268660000|2021-09-10 10:11:00|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|13681
1631268670000|2021-09-10 10:11:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|8247
1631268680000|2021-09-10 10:11:20|||||||||1424
1631268770000|2021-09-10 10:12:50|||||||||2000
1631268840000|2021-09-10 10:14:00|279.2|279.1|279.1|279|279.2|279.2|279.1|279|20210
1631268910000|2021-09-10 10:15:10|279|278.9|279.1|279|279.1|279|279|278.9|8906
1631269050000|2021-09-10 10:17:30|||||||||308
1631269080000|2021-09-10 10:18:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|13076
1631269090000|2021-09-10 10:18:10|||||||||3251
1631269190000|2021-09-10 10:19:50|||||||||4999
1631269240000|2021-09-10 10:20:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|20840
1631269250000|2021-09-10 10:20:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5314
1631269270000|2021-09-10 10:21:10|||||||||776
1631269290000|2021-09-10 10:21:30|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|8384
1631269400000|2021-09-10 10:23:20|279.5||279.5||279.5||279.5||2500
1631269480000|2021-09-10 10:24:40|279.4||279.4||279.4||279.4||0
1631269500000|2021-09-10 10:25:00|279.5||279.5||279.5||279.5||0
1631269560000|2021-09-10 10:26:00|279.4||279.4||279.4||279.4||0
1631269570000|2021-09-10 10:26:10|||||||||2955
1631269580000|2021-09-10 10:26:20|||||||||3370
1631269620000|2021-09-10 10:27:00|279.5||279.5||279.5||279.5||3135
1631269670000|2021-09-10 10:27:50||279.4||279.4||279.4||279.4|0
1631269740000|2021-09-10 10:29:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|9206
1631269750000|2021-09-10 10:29:10|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|8759
1631269760000|2021-09-10 10:29:20||279.5||279.5||279.5||279.5|0
1631269790000|2021-09-10 10:29:50|||||||||1300
1631269800000|2021-09-10 10:30:00|||||||||3370
1631269810000|2021-09-10 10:30:10|279.5|279.4|279.4|279.2|279.5|279.5|279.3|279.2|49829
1631269850000|2021-09-10 10:30:50|279.3||279.3||279.3||279.3||0
1631270010000|2021-09-10 10:33:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|7203
1631270150000|2021-09-10 10:35:50|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|16896
1631270160000|2021-09-10 10:36:00|279.2||279.2||279.2||279.2||0
1631270170000|2021-09-10 10:36:10|||||||||996
1631270240000|2021-09-10 10:37:20|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|2240
1631270250000|2021-09-10 10:37:30|279.3||279.3||279.3||279.3||0
1631270260000|2021-09-10 10:37:40|279.2|279.2|279.3|279.2|279.3|279.2|279.2|279.1|1201
1631270320000|2021-09-10 10:38:40|||||||||1000
1631270420000|2021-09-10 10:40:20|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|15390
1631270460000|2021-09-10 10:41:00|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|22936
1631270490000|2021-09-10 10:41:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4597
1631270500000|2021-09-10 10:41:40|||||||||368
1631270660000|2021-09-10 10:44:20|||||||||744
1631270790000|2021-09-10 10:46:30|||||||||2500
1631270800000|2021-09-10 10:46:40|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|28004
1631270820000|2021-09-10 10:47:00|279.1|279|279.2|279.1|279.2|279.1|279.1|279|7802
1631270880000|2021-09-10 10:48:00||279||279.1||279.1||279|8000
1631270930000|2021-09-10 10:48:50|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|16660
1631270970000|2021-09-10 10:49:30|279.1|279|279.2|279.1|279.2|279.1|279.1|279|21520
1631271090000|2021-09-10 10:51:30|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|30950
1631271100000|2021-09-10 10:51:40|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|2999
1631271130000|2021-09-10 10:52:10|279.3||279.3||279.3||279.3||0
1631271160000|2021-09-10 10:52:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|1254
1631271250000|2021-09-10 10:54:10|||||||||4999
1631271270000|2021-09-10 10:54:30|279.5|279.4|279.5|279.3|279.5|279.4|279.4|279.3|7765
1631271300000|2021-09-10 10:55:00||279.4||279.4||279.4||279.4|0
1631271420000|2021-09-10 10:57:00|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|31413
1631271440000|2021-09-10 10:57:20|||||||||200
1631271450000|2021-09-10 10:57:30|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|23001
1631271540000|2021-09-10 10:59:00|||||||||77
1631271710000|2021-09-10 11:01:50|||||||||3031
1631271750000|2021-09-10 11:02:30|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|50947
1631271760000|2021-09-10 11:02:40|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|20200
1631271770000|2021-09-10 11:02:50|||||||||2500
1631271800000|2021-09-10 11:03:20|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|10082
1631271810000|2021-09-10 11:03:30|279.6||279.6||279.6||279.6||0
1631271820000|2021-09-10 11:03:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|8620
1631271830000|2021-09-10 11:03:50||279.5||279.5||279.5||279.5|0
1631271840000|2021-09-10 11:04:00|279.6||279.6||279.6||279.6||0
1631271850000|2021-09-10 11:04:10|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|6534
1631271860000|2021-09-10 11:04:20|||||||||8941
1631271940000|2021-09-10 11:05:40|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|17055
1631271950000|2021-09-10 11:05:50|279.6|279.6|279.6|279.5|279.6|279.6|279.6|279.5|6797
1631271970000|2021-09-10 11:06:10|||||||||2023
1631272020000|2021-09-10 11:07:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|722
1631272060000|2021-09-10 11:07:40|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|30353
1631272090000|2021-09-10 11:08:10|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|26586
1631272230000|2021-09-10 11:10:30|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|35594
1631272250000|2021-09-10 11:10:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|9555
1631272300000|2021-09-10 11:11:40|||||||||25
1631272330000|2021-09-10 11:12:10|279.9|279.6|279.8|279.7|279.9|279.7|279.7|279.6|177253
1631272350000|2021-09-10 11:12:30|279.9|279.8|280|279.9|280|279.9|279.9|279.8|15902
1631272360000|2021-09-10 11:12:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|10487
1631272620000|2021-09-10 11:17:00|280|279.9|279.9|279.8|280|279.9|279.9|279.8|6484
1631272680000|2021-09-10 11:18:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|38385
1631272720000|2021-09-10 11:18:40|||||||||2753
1631272730000|2021-09-10 11:18:50|||||||||1230
1631273050000|2021-09-10 11:24:10|280|279.9|279.9|279.8|280|279.9|279.9|279.8|10951
1631273110000|2021-09-10 11:25:10|280|279.9|280|279.9|280|279.9|280|279.9|1251
1631273230000|2021-09-10 11:27:10|||||||||164
1631273400000|2021-09-10 11:30:00|280.1|280|280.1|280|280.1|280|280|279.9|70524
1631273410000|2021-09-10 11:30:10|||||||||8009
1631273430000|2021-09-10 11:30:30|280|279.9|280|279.9|280|279.9|280|279.9|29004
1631273530000|2021-09-10 11:32:10|279.9|279.8|279.8|279.7|279.9|279.9|279.8|279.7|31228
1631273590000|2021-09-10 11:33:10|279.9|279.8|280|279.9|280|279.9|279.9|279.8|9189
1631273600000|2021-09-10 11:33:20|279.9|279.8|280|279.8|280|279.8|279.9|279.8|1251
1631273620000|2021-09-10 11:33:40|279.9||280||280||279.9||0
1631273650000|2021-09-10 11:34:10|279.9||279.9||279.9||279.9||0
1631273660000|2021-09-10 11:34:20|280||280||280||280||0
1631273670000|2021-09-10 11:34:30|279.9||280||280||279.9||0
1631273680000|2021-09-10 11:34:40|279.9||279.9||280||279.9||0
1631273690000|2021-09-10 11:34:50|280|279.9|280|279.9|280|279.9|280|279.9|1503
1631273810000|2021-09-10 11:36:50|280.1|280|280.1|280|280.1|280|280.1|280|4431
1631273820000|2021-09-10 11:37:00|||||||||179
1631273880000|2021-09-10 11:38:00|280|279.9|280|279.9|280|279.9|280|279.9|13688
1631273940000|2021-09-10 11:39:00|280.1|280|280.1|280|280.1|280|280.1|280|1433
1631273950000|2021-09-10 11:39:10|280|279.9|280.1|279.9|280.1|279.9|280|279.9|7488
1631273960000|2021-09-10 11:39:20|280||280.1||280.1||280||0
1631274000000|2021-09-10 11:40:00|280||280||280||280||0
1631274090000|2021-09-10 11:41:30||279.8||279.9||279.9||279.8|29790
1631274100000|2021-09-10 11:41:40||279.8||279.8||279.8||279.8|0
1631274110000|2021-09-10 11:41:50|279.9||279.9||279.9||279.9||0
1631274120000|2021-09-10 11:42:00|280|279.9|280|279.9|280|279.9|280|279.9|2309
1631274230000|2021-09-10 11:43:50|280.1|280|280.1|280|280.1|280|280.1|280|3267
1631274240000|2021-09-10 11:44:00|280|279.9|280|279.9|280|279.9|280|279.9|1430
1631274250000|2021-09-10 11:44:10|280.1||280||280.1||280||0
1631274480000|2021-09-10 11:48:00|280.1||280||280.1||280||33667
1631274520000|2021-09-10 11:48:40|280.1||280||280.1||280||9600
1631274570000|2021-09-10 11:49:30|||||||||2500
1631274740000|2021-09-10 11:52:20|279.9|279.8|279.9|279.8|279.9|279.9|279.9|279.8|39951
1631274800000|2021-09-10 11:53:20|||||||||11
1631274920000|2021-09-10 11:55:20|279.8|279.7|279.9|279.7|279.9|279.7|279.7|279.6|12391
1631274930000|2021-09-10 11:55:30|279.8|279.6|279.8|279.7|279.8|279.7|279.7|279.6|23694
1631274970000|2021-09-10 11:56:10|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|22351
1631274980000|2021-09-10 11:56:20|279.9||279.9||279.9||279.9||4137
1631274990000|2021-09-10 11:56:30|279.8||279.8||279.8||279.8||0
1631275020000|2021-09-10 11:57:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|8896
1631275040000|2021-09-10 11:57:20|||||||||93
1631275060000|2021-09-10 11:57:40|280|279.9|280|279.9|280|279.9|280|279.9|11346
1631275150000|2021-09-10 11:59:10|280.1|280|280.1|280|280.1|280|280.1|280|14344
1631275350000|2021-09-10 12:02:30|||||||||6000
1631275430000|2021-09-10 12:03:50|280.2|280.1|280.1|280|280.2|280.1|280.1|280|19057
1631275440000|2021-09-10 12:04:00|||||||||2756
1631275470000|2021-09-10 12:04:30|||||||||4711
1631275490000|2021-09-10 12:04:50|||||||||3047
1631275530000|2021-09-10 12:05:30|280|279.9|280.1|279.9|280.1|280|280|279.9|43163
1631275560000|2021-09-10 12:06:00|280|280|280.1|280|280.1|280|280|280|1327
1631275580000|2021-09-10 12:06:20|||||||||2000
1631275950000|2021-09-10 12:12:30|280.2|280.1|280.2|280.1|280.2|280.1|280.1|280|14169
1631275960000|2021-09-10 12:12:40|280.3|280.2|280.3|280.2|280.4|280.3|280.3|280.2|46841
1631275970000|2021-09-10 12:12:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|1703
1631276020000|2021-09-10 12:13:40|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|32016
1631276050000|2021-09-10 12:14:10|||||||||355
1631276060000|2021-09-10 12:14:20|280.1|280|280.1|280|280.1|280|280.1|280|38776
1631276070000|2021-09-10 12:14:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280|949
1631276100000|2021-09-10 12:15:00|280.3||280.2||280.3||280.2||4918
1631276110000|2021-09-10 12:15:10|||||||||1643
1631276120000|2021-09-10 12:15:20|280.1|280|280.1|280|280.2|280|280.1|280|14227
1631276130000|2021-09-10 12:15:30|280|279.9|280.1|279.9|280.1|279.9|280|279.9|3798
1631276160000|2021-09-10 12:16:00|280||280||280||280||0
1631276220000|2021-09-10 12:17:00|279.9|279.8|279.9|279.8|280|279.9|279.9|279.8|15681
1631276260000|2021-09-10 12:17:40|||||||||2429
1631276330000|2021-09-10 12:18:50|280|279.9|280|279.9|280|279.9|280|279.9|6050
1631276340000|2021-09-10 12:19:00|279.9|279.8|280|279.8|280|279.8|279.9|279.8|4120
1631276350000|2021-09-10 12:19:10|279.9||280||280||279.9||0
1631276370000|2021-09-10 12:19:30||279.9||279.9||279.9||279.9|0
1631276420000|2021-09-10 12:20:20|280.1|280|280.2|280.1|280.2|280.1|280.1|280|34280
1631276430000|2021-09-10 12:20:30|280.1|280|280.2|280|280.2|280|280.1|280|7235
1631276440000|2021-09-10 12:20:40|280.1|280.1|280.1|280|280.2|280.1|280.1|280|6945
1631276460000|2021-09-10 12:21:00|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|5750
1631276620000|2021-09-10 12:23:40|280.3|280.2|280.2|280.1|280.3|280.2|280.2|280.1|23810
1631276680000|2021-09-10 12:24:40|280.1|280|280.1|280|280.1|280.1|280.1|280|42073
1631276710000|2021-09-10 12:25:10|280.2|280.1|280.2|280.1|280.2|280.1|280.1|280|6455
1631276730000|2021-09-10 12:25:30|280.1|280|280.2|280|280.2|280|280.1|280|8787
1631276740000|2021-09-10 12:25:40|280.1||280.1||280.1||280.1||0
1631276850000|2021-09-10 12:27:30|280.2|280.1|280.1|280|280.2|280.1|280.1|280|61174
1631277180000|2021-09-10 12:33:00|||||||||18846
1631277290000|2021-09-10 12:34:50|280|279.9|280|279.9|280|279.9|280|279.9|27250
1631277330000|2021-09-10 12:35:30|280.1|280|280.1|279.9|280.1|280|280.1|279.9|10352
1631277360000|2021-09-10 12:36:00|280||280||280||280||0
1631277380000|2021-09-10 12:36:20|280.1|280|280.1|280|280.1|280|280.1|280|19
1631277400000|2021-09-10 12:36:40|280|279.9|280|279.9|280|279.9|280|279.9|9213
1631277410000|2021-09-10 12:36:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|12772
1631277570000|2021-09-10 12:39:30|280.1||280||280.1||280||53034
1631277700000|2021-09-10 12:41:40|280.1|280|280.1|280|280.1|280|280|280|38596
1631277710000|2021-09-10 12:41:50|||||||||753
1631277730000|2021-09-10 12:42:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|20128
1631277790000|2021-09-10 12:43:10|280.1|280|280.1|280|280.1|280|280.1|280|22521
1631277810000|2021-09-10 12:43:30|280|279.9|280|279.9|280|280|280|279.9|15391
1631277980000|2021-09-10 12:46:20|279.9|279.8|279.8|279.7|279.9|279.9|279.8|279.7|24044
1631278030000|2021-09-10 12:47:10|||||||||2500
1631278160000|2021-09-10 12:49:20|279.9|279.8|280|279.9|280|279.9|279.9|279.8|32453
1631278170000|2021-09-10 12:49:30|279.9|279.8|280|279.9|280|279.9|279.9|279.8|9739
1631278370000|2021-09-10 12:52:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|24735
1631278400000|2021-09-10 12:53:20|280|279.9|280|279.9|280|279.9|280|279.9|1180
1631278810000|2021-09-10 13:00:10|||||||||500
1631278870000|2021-09-10 13:01:10|279.9|279.8|279.9|279.8|279.9|279.9|279.9|279.7|64725
1631278880000|2021-09-10 13:01:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|6868
1631278890000|2021-09-10 13:01:30||279.6||279.7||279.7||279.6|5000
1631278910000|2021-09-10 13:01:50|||||||||11
1631279020000|2021-09-10 13:03:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|11907
1631279030000|2021-09-10 13:03:50|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.7|10183
1631279040000|2021-09-10 13:04:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|28
1631279090000|2021-09-10 13:04:50|||||||||250
1631279160000|2021-09-10 13:06:00|280|279.9|279.9|279.8|280|279.9|279.9|279.8|17117
1631279210000|2021-09-10 13:06:50|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|67928
1631279240000|2021-09-10 13:07:20|280|279.9|280|279.9|280|279.9|280|279.9|12852
1631279250000|2021-09-10 13:07:30|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|72216
1631279310000|2021-09-10 13:08:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|7491
1631279340000|2021-09-10 13:09:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|6831
1631279350000|2021-09-10 13:09:10|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.7|7475
1631279380000|2021-09-10 13:09:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|3740
1631279390000|2021-09-10 13:09:50|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.7|4393
1631279560000|2021-09-10 13:12:40|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|30861
1631279570000|2021-09-10 13:12:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1283
1631279580000|2021-09-10 13:13:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|0
1631279600000|2021-09-10 13:13:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|16040
1631279610000|2021-09-10 13:13:30|||||||||10566
1631279640000|2021-09-10 13:14:00|280|279.9|280|279.8|280|279.9|280|279.8|7721
1631279670000|2021-09-10 13:14:30|279.9||279.9||279.9||279.9||0
1631279680000|2021-09-10 13:14:40|||||||||5000
1631279850000|2021-09-10 13:17:30|279.8|279.7|279.8|279.7|279.8|279.8|279.8|279.7|28028
1631279870000|2021-09-10 13:17:50|||||||||4261
1631279930000|2021-09-10 13:18:50|||||||||1000
1631280080000|2021-09-10 13:21:20|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|27669
1631280130000|2021-09-10 13:22:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|14262
1631280160000|2021-09-10 13:22:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|5900
1631280280000|2021-09-10 13:24:40|||||||||5400
1631280340000|2021-09-10 13:25:40|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|14386
1631280410000|2021-09-10 13:26:50|||||||||154
1631280520000|2021-09-10 13:28:40|279.7|279.6|279.6|279.4|279.7|279.6|279.5|279.4|44133
1631280530000|2021-09-10 13:28:50||279.5||279.5||279.5||279.5|2929
1631280600000|2021-09-10 13:30:00|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|11047
1631280610000|2021-09-10 13:30:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|7094
1631280650000|2021-09-10 13:30:50|279.6|279.5|279.6|279.5|279.6|279.6|279.6|279.5|18994
1631280660000|2021-09-10 13:31:00|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|5090
1631280670000|2021-09-10 13:31:10|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|22619
1631280700000|2021-09-10 13:31:40|||||||||25600
1631280710000|2021-09-10 13:31:50|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|31437
1631280730000|2021-09-10 13:32:10|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|9263
1631280760000|2021-09-10 13:32:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|10399
1631280770000|2021-09-10 13:32:50|279.7|279.6|279.8|279.6|279.8|279.7|279.7|279.6|21596
1631280780000|2021-09-10 13:33:00||279.7||279.7||279.7||279.7|180
1631280840000|2021-09-10 13:34:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|20546
1631280850000|2021-09-10 13:34:10|279.8||279.8||279.8||279.8||1280
1631280860000|2021-09-10 13:34:20|279.7||279.7||279.7||279.7||0
1631280870000|2021-09-10 13:34:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1631280900000|2021-09-10 13:35:00|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|28797
1631280910000|2021-09-10 13:35:10||279.6||279.7||279.7||279.6|3017
1631280940000|2021-09-10 13:35:40|||||||||248
1631280980000|2021-09-10 13:36:20||279.6||279.7||279.7||279.6|20750
1631280990000|2021-09-10 13:36:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|13071
1631281020000|2021-09-10 13:37:00|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|38736
1631281090000|2021-09-10 13:38:10|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|12868
1631281150000|2021-09-10 13:39:10|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|29327
1631281200000|2021-09-10 13:40:00|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|15482
1631281210000|2021-09-10 13:40:10||279.2||279.3||279.3||279.2|23721
1631281240000|2021-09-10 13:40:40|279.5|279.4|279.5|279.4|279.5|279.4|279.4|279.4|42777
1631281250000|2021-09-10 13:40:50|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|22993
1631281260000|2021-09-10 13:41:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3387
1631281320000|2021-09-10 13:42:00|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|17614
1631281330000|2021-09-10 13:42:10|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|10321
1631281380000|2021-09-10 13:43:00|||||||||2669
1631281390000|2021-09-10 13:43:10|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|8875
1631281430000|2021-09-10 13:43:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|9549
1631281440000|2021-09-10 13:44:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4917
1631281680000|2021-09-10 13:48:00|279.3|279.2|279.3|279.2|279.3|279.2|279.2|279.1|41569
1631281690000|2021-09-10 13:48:10||279.1||279.2||279.2||279.1|2479
1631281760000|2021-09-10 13:49:20|279.2|279.1|279.2|279|279.2|279.2|279.1|279|23472
1631281770000|2021-09-10 13:49:30||279.1||279||279.1||279|2850
1631281780000|2021-09-10 13:49:40|279.1||279.1||279.1||279.1||0
1631281790000|2021-09-10 13:49:50|279|278.9|279.1|279|279.1|279|279|278.9|3679
1631281810000|2021-09-10 13:50:10||278.9||279||279||278.9|13719
1631281820000|2021-09-10 13:50:20|279.2|279.1|279.1|279|279.2|279.1|279.1|279|30402
1631281840000|2021-09-10 13:50:40|||||||||1959
1631281870000|2021-09-10 13:51:10|279|278.9|279|278.9|279|278.9|279|278.9|3927
1631281880000|2021-09-10 13:51:20|278.9|278.8|279|278.9|279|278.9|278.9|278.8|6174
1631281890000|2021-09-10 13:51:30|||||||||3042
1631281900000|2021-09-10 13:51:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|5733
1631281950000|2021-09-10 13:52:30|279|278.9|279|278.9|279|278.9|279|278.9|17848
1631281970000|2021-09-10 13:52:50|279.1|279|278.9|278.8|279.1|279|278.9|278.8|22543
1631281990000|2021-09-10 13:53:10|||||||||11633
1631282000000|2021-09-10 13:53:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|5031
1631282010000|2021-09-10 13:53:30|||||||||5000
1631282020000|2021-09-10 13:53:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|8511
1631282040000|2021-09-10 13:54:00|279|278.9|278.9|278.8|279|278.9|278.9|278.8|7551
1631282070000|2021-09-10 13:54:30|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.7|16860
1631282080000|2021-09-10 13:54:40|278.8||278.8||278.8||278.8||0
1631282110000|2021-09-10 13:55:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|9647
1631282120000|2021-09-10 13:55:20|279|278.9|279|278.9|279|278.9|279|278.9|12557
1631282130000|2021-09-10 13:55:30||278.8||278.9||278.9||278.8|15129
1631282190000|2021-09-10 13:56:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|5509
1631282210000|2021-09-10 13:56:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|8038
1631282220000|2021-09-10 13:57:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|11953
1631282260000|2021-09-10 13:57:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.6|9238
1631282270000|2021-09-10 13:57:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|4310
1631282300000|2021-09-10 13:58:20||278.5||278.6||278.6||278.5|27413
1631282330000|2021-09-10 13:58:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|9059
1631282340000|2021-09-10 13:59:00|||||||||1
1631282400000|2021-09-10 14:00:00|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|22838
1631282410000|2021-09-10 14:00:10|278.7|278.7|278.8|278.7|278.8|278.7|278.7|278.7|1114
1631282420000|2021-09-10 14:00:20|||||||||1
1631282430000|2021-09-10 14:00:30|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|4591
1631282460000|2021-09-10 14:01:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|15869
1631282510000|2021-09-10 14:01:50|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|18437
1631282520000|2021-09-10 14:02:00|278.8||278.8||278.8||278.8||2885
1631282540000|2021-09-10 14:02:20|||||||||3035
1631282570000|2021-09-10 14:02:50|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|80850
1631282590000|2021-09-10 14:03:10|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|14775
1631282620000|2021-09-10 14:03:40|278.7||278.7||278.7||278.7||0
1631282660000|2021-09-10 14:04:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|20549
1631282670000|2021-09-10 14:04:30|||||||||5207
1631282710000|2021-09-10 14:05:10|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|13495
1631282730000|2021-09-10 14:05:30|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|17697
1631282740000|2021-09-10 14:05:40|278.8|278.8|278.9|278.8|278.9|278.8|278.8|278.7|2500
1631282750000|2021-09-10 14:05:50|279|278.9|279|278.9|279|278.9|279|278.9|7744
1631282790000|2021-09-10 14:06:30|278.9|278.8|279|278.9|279|278.9|278.9|278.8|18770
1631282800000|2021-09-10 14:06:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|7087
1631282820000|2021-09-10 14:07:00|||||||||2763
1631283090000|2021-09-10 14:11:30|279|278.9|279.1|278.9|279.1|279|279|278.9|42721
1631283100000|2021-09-10 14:11:40|279|279|279.2|279.1|279.2|279.1|279|279|5530
1631283190000|2021-09-10 14:13:10|279.1|279|279.1|278.9|279.1|279.1|279|278.9|65319
1631283240000|2021-09-10 14:14:00|279||279||279||279||0
1631283300000|2021-09-10 14:15:00|||||||||3000
1631283310000|2021-09-10 14:15:10|||||||||110
1631283320000|2021-09-10 14:15:20|279.1|279|279.1|279|279.1|279|279.1|279|23893
1631283330000|2021-09-10 14:15:30|||||||||1
1631283410000|2021-09-10 14:16:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|14709
1631283510000|2021-09-10 14:18:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|56977
1631283520000|2021-09-10 14:18:40|||||||||2970
1631283540000|2021-09-10 14:19:00|279.2|279.1|279.1|279|279.3|279.2|279.1|278.9|40564
1631283590000|2021-09-10 14:19:50|279|278.9|279.1|279|279.1|279|279|278.9|16613
1631283660000|2021-09-10 14:21:00|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|12888
1631283720000|2021-09-10 14:22:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|8960
1631283730000|2021-09-10 14:22:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|11763
1631283750000|2021-09-10 14:22:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|3212
1631283780000|2021-09-10 14:23:00|||||||||527
1631283820000|2021-09-10 14:23:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|15701
1631283900000|2021-09-10 14:25:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|12353
1631283990000|2021-09-10 14:26:30|279.5|279.4|279.3|279.2|279.5|279.4|279.3|279.2|48817
1631284000000|2021-09-10 14:26:40|279.4||279.4||279.4||279.4||0
1631284010000|2021-09-10 14:26:50|279.3|279.1|279.3|279.1|279.3|279.2|279.2|279.1|15856
1631284020000|2021-09-10 14:27:00|279.2|279|279.2|279|279.2|279.1|279.2|279|10650
1631284040000|2021-09-10 14:27:20|279.1|279.1|279.1|279|279.1|279.1|279.1|279|3009
1631284130000|2021-09-10 14:28:50|279.2|278.9|279.1|279|279.2|279|279.1|278.9|50074
1631284140000|2021-09-10 14:29:00||278.9||278.9||278.9||278.9|7886
1631284210000|2021-09-10 14:30:10|279|278.8|278.9|278.7|279|278.8|278.9|278.7|25663
1631284240000|2021-09-10 14:30:40||278.8||278.8||278.8||278.8|3759
1631284250000|2021-09-10 14:30:50|||||||||2733
1631284260000|2021-09-10 14:31:00|||||||||4099
1631284270000|2021-09-10 14:31:10||278.7||278.7||278.7||278.7|0
1631284300000|2021-09-10 14:31:40|278.8|278.6|278.7|278.6|278.8|278.6|278.7|278.6|16504
1631284320000|2021-09-10 14:32:00||278.5||278.6||278.6||278.5|16497
1631284340000|2021-09-10 14:32:20|278.8||278.7||278.8||278.7||15415
1631284360000|2021-09-10 14:32:40||278.5||278.6||278.6||278.5|24562
1631284370000|2021-09-10 14:32:50|278.6|278.5|278.7|278.5|278.7|278.6|278.6|278.5|14998
1631284380000|2021-09-10 14:33:00||278.6||278.6||278.6||278.6|0
1631284400000|2021-09-10 14:33:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|4070
1631284420000|2021-09-10 14:33:40|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|29902
1631284430000|2021-09-10 14:33:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|7081
1631284440000|2021-09-10 14:34:00|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|39643
1631284450000|2021-09-10 14:34:10|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|12707
1631284460000|2021-09-10 14:34:20|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.7|12226
1631284500000|2021-09-10 14:35:00|278.8|278.8|278.9|278.8|278.9|278.8|278.8|278.8|7566
1631284510000|2021-09-10 14:35:10|||||||||3042
1631284520000|2021-09-10 14:35:20||278.7||278.8||278.8||278.7|10526
1631284600000|2021-09-10 14:36:40|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|36455
1631284620000|2021-09-10 14:37:00|279|278.9|279|278.9|279|278.9|279|278.9|16777
1631284630000|2021-09-10 14:37:10|||||||||1
1631284710000|2021-09-10 14:38:30|279.1|279|279|278.9|279.1|279|279|278.9|6268
1631284720000|2021-09-10 14:38:40|278.9|278.8|279|278.9|279|278.9|278.9|278.8|7694
1631284790000|2021-09-10 14:39:50|278.9|278.8|279|278.9|279|278.9|278.9|278.8|31624
1631284820000|2021-09-10 14:40:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|13230
1631284870000|2021-09-10 14:41:10|279|278.9|279|278.9|279|278.9|279|278.9|10750
1631284880000|2021-09-10 14:41:20|||||||||1
1631284910000|2021-09-10 14:41:50|279.1|279|279|278.9|279.2|279|279|278.9|83909
1631284940000|2021-09-10 14:42:20|278.9|278.8|279|278.9|279|278.9|278.9|278.8|11732
1631284950000|2021-09-10 14:42:30|279.1|279|279|278.9|279.1|279|279|278.9|32031
1631284960000|2021-09-10 14:42:40|||||||||1000
1631285040000|2021-09-10 14:44:00|278.9|278.8|279|278.9|279|278.9|278.9|278.8|29200
1631285050000|2021-09-10 14:44:10|278.9|278.8|279|278.9|279|278.9|278.9|278.8|5310
1631285080000|2021-09-10 14:44:40|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|7574
1631285110000|2021-09-10 14:45:10|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.7|13289
1631285130000|2021-09-10 14:45:30||278.8||278.8||278.8||278.7|4450
1631285160000|2021-09-10 14:46:00|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|25999
1631285200000|2021-09-10 14:46:40|279|278.9|279|278.8|279|278.9|279|278.8|16533
1631285210000|2021-09-10 14:46:50|278.9|278.7|278.9|278.8|278.9|278.8|278.8|278.7|44551
1631285240000|2021-09-10 14:47:20|279|278.9|278.9|278.8|279|278.9|278.9|278.8|505
1631285250000|2021-09-10 14:47:30|279|278.9|279|278.8|279|278.9|278.9|278.8|4210
1631285260000|2021-09-10 14:47:40|278.9|278.9|278.9|278.8|278.9|278.9|278.9|278.8|5114
1631285290000|2021-09-10 14:48:10|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.7|36672
1631285300000|2021-09-10 14:48:20|278.8|278.8|278.9|278.8|278.9|278.8|278.8|278.8|0
1631285330000|2021-09-10 14:48:50|278.8|278.7|278.9|278.7|278.9|278.8|278.8|278.7|30632
1631285340000|2021-09-10 14:49:00|278.8|278.8|278.9|278.7|278.9|278.8|278.7|278.5|30601
1631285350000|2021-09-10 14:49:10|278.8|278.8|278.9|278.7|278.9|278.8|278.8|278.7|6254
1631285360000|2021-09-10 14:49:20|278.8|278.8|278.9|278.7|278.9|278.8|278.8|278.7|8754
1631285370000|2021-09-10 14:49:30|278.8||278.9||278.9||278.8||6283
1631285390000|2021-09-10 14:49:50||278.8||278.7||278.8||278.7|5756
1631285430000|2021-09-10 14:50:30|278.8|278.6|278.9|278.7|278.9|278.7|278.7|278.6|96299
1631285470000|2021-09-10 14:51:10|||||||||1500
1631285490000|2021-09-10 14:51:30|278.8|278.6|278.9|278.7|278.9|278.8|278.7|278.6|53266
1631285520000|2021-09-10 14:52:00|278.8|278.8|278.9|278.8|278.9|278.8|278.8|278.7|20810
1631285530000|2021-09-10 14:52:10|||||||||6728
1631285550000|2021-09-10 14:52:30|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|16754
1631285650000|2021-09-10 14:54:10|279|278.9|278.9|278.8|279|278.9|278.9|278.7|58125
1631285660000|2021-09-10 14:54:20|278.8|278.7|278.9|278.7|278.9|278.7|278.8|278.6|40756
1631285690000|2021-09-10 14:54:50|278.8|278.6|278.8|278.7|278.9|278.8|278.8|278.6|25981
1631285700000|2021-09-10 14:55:00|278.9|278.8|278.9|278.7|278.9|278.8|278.8|278.6|29583
1631285710000|2021-09-10 14:55:10|278.8|278.8|278.9|278.7|278.9|278.8|278.7|278.6|51146
1631285720000|2021-09-10 14:55:20|278.8|278.8|278.9|278.8|278.9|278.8|278.8|278.8|29364
1631285750000|2021-09-10 14:55:50|279|278.9|279.1|278.9|279.1|278.9|279|278.9|38029
1631285760000|2021-09-10 14:56:00|279||279||279||279||0
1631285790000|2021-09-10 14:56:30|279.1|279|279.1|279|279.1|279|279.1|279|8000
1631285810000|2021-09-10 14:56:50|||||||||1500
1631285820000|2021-09-10 14:57:00|279|278.9|279.1|278.9|279.1|278.9|279|278.9|14104
1631285830000|2021-09-10 14:57:10|279.2|279|279.2|279.1|279.2|279.1|279.2|279|15178
1631285890000|2021-09-10 14:58:10|279.3|279.2|279.3|279.2|279.3|279.2|279.2|279.2|7133
1631285920000|2021-09-10 14:58:40|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|35801
1631285930000|2021-09-10 14:58:50|279.4|279.3|279.4|279.3|279.5|279.3|279.4|279.3|5417
1631285990000|2021-09-10 14:59:50|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|3302
1631286000000|2021-09-10 15:00:00||279.2||279.3||279.3||279.2|15603
1631286010000|2021-09-10 15:00:10|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279|37063
1631286150000|2021-09-10 15:02:30|||||||||10000
1631286180000|2021-09-10 15:03:00|279.3||279.2||279.3||279.2||41346
1631286190000|2021-09-10 15:03:10||279||279.1||279.1||279|21953
1631286220000|2021-09-10 15:03:40|||||||||1230
1631286250000|2021-09-10 15:04:10|279.1|279|279|278.9|279.1|279|278.9|278.8|14301
1631286290000|2021-09-10 15:04:50|279.1|279|279.1|279|279.1|279|279.1|279|31813
1631286300000|2021-09-10 15:05:00|||||||||1
1631286310000|2021-09-10 15:05:10|279|278.9|279|278.9|279.1|278.9|279|278.9|33513
1631286390000|2021-09-10 15:06:30|279.1|279|279.1|279|279.2|279.1|279.1|279|114222
1631286410000|2021-09-10 15:06:50|279|278.9|279|278.9|279|278.9|279|278.9|29950
1631286420000|2021-09-10 15:07:00|279.1|279|279.1|279|279.1|279|279.1|279|31960
1631286470000|2021-09-10 15:07:50|279|278.9|279|278.9|279|278.9|279|278.8|28816
1631286490000|2021-09-10 15:08:10|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|8630
1631286500000|2021-09-10 15:08:20|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|12134
1631286510000|2021-09-10 15:08:30|279|278.9|279|278.9|279|278.9|279|278.9|1916
1631286520000|2021-09-10 15:08:40|||||||||1
1631286530000|2021-09-10 15:08:50|279.1|279|279.1|279|279.1|279|279.1|279|7637
1631286540000|2021-09-10 15:09:00|279|278.9|279|278.9|279.1|278.9|279|278.9|14523
1631286550000|2021-09-10 15:09:10|279.1|279|279.2|279.1|279.2|279.1|279.1|279|1255
1631286560000|2021-09-10 15:09:20|||||||||2
1631286570000|2021-09-10 15:09:30|279.1|279|279.2|279|279.2|279|279.1|279|10806
1631286590000|2021-09-10 15:09:50|279.1||279.1||279.1||279.1||0
1631286620000|2021-09-10 15:10:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|3933
1631286680000|2021-09-10 15:11:20|279.3|279.2|279.4|279.2|279.4|279.3|279.3|279.2|6868
1631286700000|2021-09-10 15:11:40|279.3||279.3||279.3||279.3||3040
1631286770000|2021-09-10 15:12:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|18892
1631286780000|2021-09-10 15:13:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2001
1631286800000|2021-09-10 15:13:20|279.6||279.5||279.6||279.5||0
1631286830000|2021-09-10 15:13:50|279.6||279.6||279.6||279.6||231
1631286840000|2021-09-10 15:14:00|279.5||279.5||279.5||279.5||0
1631286850000|2021-09-10 15:14:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|6933
1631286900000|2021-09-10 15:15:00|279.7|279.6|279.7|279.5|279.8|279.7|279.7|279.5|12951
1631286910000|2021-09-10 15:15:10|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|2851
1631286920000|2021-09-10 15:15:20|279.9||279.9||279.9||279.9||2000
1631286930000|2021-09-10 15:15:30|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|0
1631286960000|2021-09-10 15:16:00|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|2658
1631287100000|2021-09-10 15:18:20|279.8|279.6|279.8|279.6|279.8|279.6|279.8|279.6|0
1631287110000|2021-09-10 15:18:30|||||||||152
1631287210000|2021-09-10 15:20:10|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|37845
1631287300000|2021-09-10 15:21:40|||||||||64
1631287310000|2021-09-10 15:21:50|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1631287320000|2021-09-10 15:22:00|||||||||48
1631287340000|2021-09-10 15:22:20|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|66
1631287350000|2021-09-10 15:22:30|279.6|279.3|279.6|279.4|279.6|279.4|279.6|279.3|1252
1631287450000|2021-09-10 15:24:10|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|3970
1631287470000|2021-09-10 15:24:30|279.8||279.8||279.8||279.8||2210
1631287480000|2021-09-10 15:24:40||279.6||279.6||279.6||279.6|0
1631287490000|2021-09-10 15:24:50|279.9||279.8||279.9||279.8||3176
1631287500000|2021-09-10 15:25:00||279.5||279.5||279.5||279.5|0
1631287510000|2021-09-10 15:25:10|||||||||200
1631287520000|2021-09-10 15:25:20||279.6||279.6||279.6||279.6|0
1631287560000|2021-09-10 15:26:00|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|0
1631287590000|2021-09-10 15:26:30|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1631287610000|2021-09-10 15:26:50|||||||||600
1631287630000|2021-09-10 15:27:10|279.7|279.5|279.7|279.5|279.7|279.5|279.7|279.5|1
1631287660000|2021-09-10 15:27:40|279.8||279.7||279.8||279.7||1252
1631287720000|2021-09-10 15:28:40|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|130
1631287750000|2021-09-10 15:29:10|||||||||124
1631287780000|2021-09-10 15:29:40|279.7||279.7||279.7||279.7||1252
1631287790000|2021-09-10 15:29:50|||||||||730
1631516400000|2021-09-13 07:00:00|279.3|279.1|279.1|279|279.3|279.1|279.1|279|89208
1631516410000|2021-09-13 07:00:10|279|278.4|279.2|278.9|279.3|278.9|278.7|278.4|31483
1631516420000|2021-09-13 07:00:20|279.3|279|279.2|278.9|279.3|279.1|279.2|278.9|0
1631516450000|2021-09-13 07:00:50|279.1|279|279.3|279.1|279.3|279.1|279.1|279|3830
1631516490000|2021-09-13 07:01:30|279.2|279|279.2|279|279.3|279|279.2|278.9|35
1631516500000|2021-09-13 07:01:40|279.3|278.9|279.2|279|279.3|279|279.2|278.9|0
1631516510000|2021-09-13 07:01:50|279.1|278.9|279.1|278.9|279.2|278.9|279.1|278.9|3640
1631516520000|2021-09-13 07:02:00|279.2|279|279.2|279|279.2|279.1|279.1|279|1974
1631516550000|2021-09-13 07:02:30||279.1||279.1||279.1||279.1|0
1631516560000|2021-09-13 07:02:40|279.1|279|279.1|278.9|279.1|279|279.1|278.9|3033
1631516570000|2021-09-13 07:02:50|279.2|279|279.1|278.9|279.2|279|279.1|278.9|1836
1631516590000|2021-09-13 07:03:10||279||278.9||279||278.9|300
1631516600000|2021-09-13 07:03:20|||||||||334
1631516620000|2021-09-13 07:03:40|279|278.8|279.1|278.7|279.2|279|279|278.7|14534
1631516640000|2021-09-13 07:04:00||278.8||278.9||278.9||278.8|0
1631516680000|2021-09-13 07:04:40|279|278.8|279.1|278.9|279.1|278.9|278.9|278.8|1514
1631516700000|2021-09-13 07:05:00|279|278.8|279.1|278.9|279.1|279|279|278.8|4377
1631516730000|2021-09-13 07:05:30|279.2|279|279.3|279.1|279.3|279.1|279.1|279|21561
1631516740000|2021-09-13 07:05:40|279.5|279.2|279.5|279.3|279.7|279.4|279.5|279.2|664
1631516750000|2021-09-13 07:05:50|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|1177
1631516760000|2021-09-13 07:06:00|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|952
1631516770000|2021-09-13 07:06:10|279.4|279.4|279.5|279.3|279.6|279.4|279.4|279.3|6772
1631516850000|2021-09-13 07:07:30|279.6|279.4|279.4|279.2|279.8|279.5|279.4|279.2|17121
1631516860000|2021-09-13 07:07:40|279.5|279.3|279.5|279.3|279.6|279.4|279.5|279.2|9939
1631516870000|2021-09-13 07:07:50|279.6|279.4|279.6|279.3|279.6|279.4|279.6|279.3|4311
1631516880000|2021-09-13 07:08:00|279.5|279.4|279.6|279.3|279.6|279.5|279.5|279.3|2281
1631516910000|2021-09-13 07:08:30|279.7|279.4|279.9|279.7|279.9|279.7|279.6|279.4|17837
1631516920000|2021-09-13 07:08:40|280|279.8|279.9|279.7|280|279.8|279.9|279.7|0
1631516930000|2021-09-13 07:08:50|279.8|279.6|279.9|279.6|279.9|279.6|279.6|279.5|37860
1631516940000|2021-09-13 07:09:00|279.8||279.9||279.9||279.8||0
1631516950000|2021-09-13 07:09:10|280|279.7|280.1|279.9|280.1|279.9|280|279.7|6992
1631516960000|2021-09-13 07:09:20|280.2|279.8|280.2|280|280.2|280|280.2|279.8|0
1631516970000|2021-09-13 07:09:30||280.1||280.1||280.1||280.1|0
1631516980000|2021-09-13 07:09:40|280.3|280.2|280.3|280.1|280.4|280.2|280.3|280|2500
1631516990000|2021-09-13 07:09:50|280.2||280.2||280.2||280.2||0
1631517000000|2021-09-13 07:10:00|280.3|280.2|280.3|280.1|280.4|280.3|280.2|280.1|17836
1631517010000|2021-09-13 07:10:10|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1631517020000|2021-09-13 07:10:20|280.5|280.3|280.6|280.4|280.6|280.5|280.5|280.3|8319
1631517060000|2021-09-13 07:11:00|280.5|280.3|280.6|280.3|280.6|280.3|280.4|280.3|9296
1631517080000|2021-09-13 07:11:20|280.5|280.2|280.4|280.2|280.5|280.2|280.4|280.2|0
1631517120000|2021-09-13 07:12:00|280.5|280.3|280.5|280.3|280.6|280.3|280.5|280.3|0
1631517130000|2021-09-13 07:12:10||280.2||280.2||280.2||280.2|4284
1631517170000|2021-09-13 07:12:50|280.6|280.3|280.7|280.5|280.8|280.5|280.6|280.3|1603
1631517180000|2021-09-13 07:13:00|280.8|280.6|280.7|280.6|280.8|280.6|280.7|280.5|3640
1631517190000|2021-09-13 07:13:10|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|3404
1631517200000|2021-09-13 07:13:20|||||||||1069
1631517210000|2021-09-13 07:13:30|280.8|280.6|280.9|280.7|280.9|280.8|280.8|280.6|14851
1631517220000|2021-09-13 07:13:40||280.8||280.8||280.8||280.8|4510
1631517230000|2021-09-13 07:13:50||280.7||280.7||280.8||280.7|13028
1631517280000|2021-09-13 07:14:40|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|21428
1631517310000|2021-09-13 07:15:10|280.9|280.7|281|280.8|281|280.8|280.9|280.6|33064
1631517330000|2021-09-13 07:15:30|281.1|280.9|281.2|281|281.2|281|281.1|280.9|49045
1631517340000|2021-09-13 07:15:40|281.1|281.1|281.2|281.1|281.2|281.1|281.1|281.1|6276
1631517350000|2021-09-13 07:15:50|281.1|281|281.1|281|281.1|281.1|281.1|281|22985
1631517360000|2021-09-13 07:16:00|281|280.9|281.1|280.9|281.1|280.9|281|280.9|10565
1631517370000|2021-09-13 07:16:10||281||281||281||280.9|0
1631517380000|2021-09-13 07:16:20|281|280.9|281|280.9|281|280.9|281|280.9|3271
1631517390000|2021-09-13 07:16:30|280.9|280.8|280.9|280.7|281|280.8|280.9|280.7|27243
1631517400000|2021-09-13 07:16:40|280.8|280.6|281.1|280.9|281.1|280.9|280.8|280.6|12700
1631517410000|2021-09-13 07:16:50|281|280.8|281|280.8|281|280.8|281|280.8|0
1631517420000|2021-09-13 07:17:00|281.1|280.9|281.3|281.1|281.3|281.1|281.1|280.9|460
1631517430000|2021-09-13 07:17:10|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|4289
1631517470000|2021-09-13 07:17:50|281.2|281|281.2|281|281.2|281.1|281.1|281|21029
1631517530000|2021-09-13 07:18:50|281.3|281.1|281.2|281|281.3|281.1|281.1|281|23175
1631517560000|2021-09-13 07:19:20|281.3|281.1|281.1|280.9|281.3|281.1|281.1|280.9|6500
1631517570000|2021-09-13 07:19:30|281||281||281||281||2555
1631517590000|2021-09-13 07:19:50|281.1|281|281.2|280.9|281.2|281|281.1|280.9|17083
1631517600000|2021-09-13 07:20:00||281||281||281||281|0
1631517620000|2021-09-13 07:20:20|281.3|281.1|281.3|281.1|281.3|281.2|281.2|281|4266
1631517630000|2021-09-13 07:20:30||281.2||281.2||281.2||281.1|150
1631517660000|2021-09-13 07:21:00|281.2|281.1|281.2|281.1|281.3|281.2|281.1|281|16786
1631517670000|2021-09-13 07:21:10||281||281||281||281|0
1631517680000|2021-09-13 07:21:20||281.1||281.1||281.1||281.1|0
1631517690000|2021-09-13 07:21:30|281.1|281|281.1|281|281.2|281|281.1|281|7461
1631517720000|2021-09-13 07:22:00|281.2|281.1|281.2|281.1|281.3|281.1|281.2|281|4227
1631517730000|2021-09-13 07:22:10|281.3||281.2||281.3||281.2||4021
1631517740000|2021-09-13 07:22:20|||||||||2000
1631517790000|2021-09-13 07:23:10|281.3|281.2|281.3|281.2|281.3|281.2|281.2|281.2|5145
1631517800000|2021-09-13 07:23:20|281.2|281.1|281.2|281.1|281.3|281.1|281.2|281|6182
1631517810000|2021-09-13 07:23:30||281||281.1||281.1||281|0
1631517820000|2021-09-13 07:23:40||281||281||281||281|0
1631517830000|2021-09-13 07:23:50|281.3|281.1|281.3|281.2|281.4|281.2|281.3|281.1|5943
1631517840000|2021-09-13 07:24:00|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|6900
1631517850000|2021-09-13 07:24:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|3730
1631517860000|2021-09-13 07:24:20||281.2||281.3||281.3||281.2|4047
1631517870000|2021-09-13 07:24:30|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|2500
1631517900000|2021-09-13 07:25:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|10245
1631517920000|2021-09-13 07:25:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|2753
1631517960000|2021-09-13 07:26:00|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|3300
1631517970000|2021-09-13 07:26:10|281.4||281.4||281.4||281.4||0
1631517980000|2021-09-13 07:26:20|281.5||281.5||281.5||281.4||2405
1631518000000|2021-09-13 07:26:40|281.4||281.5||281.5||281.4||2500
1631518010000|2021-09-13 07:26:50||281.4||281.4||281.4||281.4|0
1631518020000|2021-09-13 07:27:00|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.4|8273
1631518040000|2021-09-13 07:27:20|281.6|281.5|281.6|281.4|281.6|281.5|281.6|281.4|14392
1631518050000|2021-09-13 07:27:30|281.5||281.5||281.5||281.5||0
1631518070000|2021-09-13 07:27:50|281.4|281.3|281.5|281.3|281.5|281.4|281.4|281.3|6208
1631518080000|2021-09-13 07:28:00||281.4||281.4||281.4||281.3|0
1631518100000|2021-09-13 07:28:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|3651
1631518110000|2021-09-13 07:28:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|0
1631518120000|2021-09-13 07:28:40|281.6||281.6||281.6||281.5||4808
1631518130000|2021-09-13 07:28:50|281.7|281.5|281.7|281.6|281.7|281.6|281.7|281.5|287
1631518140000|2021-09-13 07:29:00|281.8||281.8||281.8||281.8||0
1631518150000|2021-09-13 07:29:10||281.7||281.7||281.7||281.7|0
1631518200000|2021-09-13 07:30:00|281.9|281.8|281.8|281.6|281.9|281.8|281.7|281.6|20658
1631518220000|2021-09-13 07:30:20|281.9|281.7|282|281.9|282|281.9|281.9|281.7|7434
1631518240000|2021-09-13 07:30:40||281.8||281.8||281.8||281.8|7891
1631518250000|2021-09-13 07:30:50|||||||||2000
1631518260000|2021-09-13 07:31:00|281.9||282||282||281.9||2000
1631518270000|2021-09-13 07:31:10|281.9|281.9|282|281.9|282|281.9|281.9|281.9|1242
1631518280000|2021-09-13 07:31:20|282.1|282|282.1|282|282.1|282|282.1|281.9|79906
1631518300000|2021-09-13 07:31:40|||||||||2742
1631518310000|2021-09-13 07:31:50|282|281.9|282|281.9|282|281.9|281.9|281.8|19634
1631518320000|2021-09-13 07:32:00|282.1||282||282.1||282||6028
1631518330000|2021-09-13 07:32:10|282.1|282|282.1|282|282.1|282|282.1|282|8500
1631518350000|2021-09-13 07:32:30|282|281.9|282|281.9|282|281.9|282|281.9|9227
1631518370000|2021-09-13 07:32:50|281.9|281.8|281.9|281.8|282|281.9|281.9|281.8|15223
1631518380000|2021-09-13 07:33:00|282||282||282||282||0
1631518390000|2021-09-13 07:33:10||281.9||281.9||281.9||281.9|1750
1631518420000|2021-09-13 07:33:40|282.1|282|282|281.9|282.2|282|282|281.9|18549
1631518440000|2021-09-13 07:34:00||281.8||281.9||281.9||281.8|14000
1631518460000|2021-09-13 07:34:20|282.1|282|282.1|282|282.1|282|282.1|282|15336
1631518500000|2021-09-13 07:35:00|282|281.9|281.9|281.8|282|282|281.9|281.8|18175
1631518520000|2021-09-13 07:35:20|||||||||18448
1631518530000|2021-09-13 07:35:30|281.8|281.7|281.9|281.8|282|281.8|281.8|281.7|11150
1631518540000|2021-09-13 07:35:40|282||282||282||282||0
1631518550000|2021-09-13 07:35:50|281.9|281.7|281.7|281.6|281.9|281.7|281.7|281.6|31467
1631518560000|2021-09-13 07:36:00|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|10721
1631518570000|2021-09-13 07:36:10|281.8||281.8||281.8||281.8||0
1631518580000|2021-09-13 07:36:20|281.9|281.7|281.8|281.7|281.9|281.7|281.8|281.7|22668
1631518600000|2021-09-13 07:36:40|281.9|281.8|281.9|281.8|282|281.8|281.8|281.8|39626
1631518610000|2021-09-13 07:36:50|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|3665
1631518620000|2021-09-13 07:37:00|282|281.9|282|281.9|282|281.9|282|281.9|1292
1631518630000|2021-09-13 07:37:10|282.1||282||282.1||282||0
1631518660000|2021-09-13 07:37:40|282.1|282|282.2|282.1|282.2|282.1|282.1|282|12298
1631518670000|2021-09-13 07:37:50|||||||||1064
1631518680000|2021-09-13 07:38:00|282.1|282|282.1|282|282.1|282|282.1|282|5124
1631518690000|2021-09-13 07:38:10|282.2|282.1|282.1|282|282.2|282.1|282.1|282|6877
1631518710000|2021-09-13 07:38:30|282|281.9|282|281.9|282|281.9|282|281.9|15986
1631518720000|2021-09-13 07:38:40|282.1|282|282|281.9|282.1|282|282|281.9|2969
1631518780000|2021-09-13 07:39:40|282.1|281.9|282|281.8|282.1|281.9|282|281.8|0
1631518790000|2021-09-13 07:39:50|282.1|281.9|282|281.8|282.1|281.9|281.9|281.7|2344
1631518800000|2021-09-13 07:40:00|281.8|281.6|281.8|281.6|281.9|281.7|281.8|281.6|1619
1631518820000|2021-09-13 07:40:20|281.9|281.7|282.2|281.9|282.2|282|281.9|281.7|2282
1631518830000|2021-09-13 07:40:30|282.1|281.8|282.2|282|282.2|282|282.1|281.8|0
1631518840000|2021-09-13 07:40:40|282.1|281.9|282.1|281.9|282.2|282|282.1|281.9|0
1631518850000|2021-09-13 07:40:50|282.2|282|282.1|281.8|282.2|282|282.1|281.8|0
1631518860000|2021-09-13 07:41:00|282.2|281.9|282|281.8|282.2|281.9|282|281.8|0
1631518870000|2021-09-13 07:41:10|282.1|281.9|282.1|281.9|282.1|281.9|282|281.8|0
1631518890000|2021-09-13 07:41:30|282|281.8|282|281.8|282|281.8|282|281.8|0
1631518900000|2021-09-13 07:41:40|282.1|281.9|282.2|282|282.2|282|282.1|281.9|0
1631518910000|2021-09-13 07:41:50|282.1|281.9|282|281.8|282.1|281.9|282|281.8|0
1631518920000|2021-09-13 07:42:00|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|0
1631518930000|2021-09-13 07:42:10|282|281.8|282|281.8|282|281.8|282|281.8|0
1631518940000|2021-09-13 07:42:20|282.1|281.9|282.2|282|282.2|282|282.1|281.9|0
1631518950000|2021-09-13 07:42:30|282.1|281.9|282.1|281.9|282.2|282|282.1|281.9|160
1631518960000|2021-09-13 07:42:40|282.2|282|282.2|282|282.2|282|282.2|282|0
1631518970000|2021-09-13 07:42:50|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|0
1631518980000|2021-09-13 07:43:00|||||||||2050
1631519000000|2021-09-13 07:43:20|282.2|282|282.2|282|282.2|282|282.2|282|0
1631519080000|2021-09-13 07:44:40|282.1|281.9|282.1|281.9|282.1|281.9|282.1|281.9|0
1631519090000|2021-09-13 07:44:50|282|281.8|282|281.8|282|281.8|282|281.8|0
1631519100000|2021-09-13 07:45:00|282.1|281.9|282|281.8|282.1|281.9|281.8|281.6|551
1631519110000|2021-09-13 07:45:10|281.9|281.7|282|281.8|282|281.8|281.9|281.7|466
1631519120000|2021-09-13 07:45:20|282.1|281.9|282.1|281.8|282.1|281.9|282|281.7|1458
1631519130000|2021-09-13 07:45:30|282|281.7|282|281.7|282.1|281.8|282|281.7|0
1631519140000|2021-09-13 07:45:40|282.1|281.8|282|281.8|282.1|281.8|282|281.8|0
1631519150000|2021-09-13 07:45:50|282.1|281.9|282.2|282|282.2|282|282|281.8|325
1631519160000|2021-09-13 07:46:00|282.1|281.9|282.2|281.9|282.3|282|282.1|281.9|2500
1631519170000|2021-09-13 07:46:10|282.3|282|282.1|281.9|282.3|282|282|281.8|1241
1631519180000|2021-09-13 07:46:20|282|281.8|281.9|281.7|282|281.8|281.9|281.7|1241
1631519190000|2021-09-13 07:46:30|282|281.8|281.9|281.7|282|281.8|281.9|281.7|0
1631519200000|2021-09-13 07:46:40|282|281.8|282|281.8|282|281.8|282|281.8|0
1631519210000|2021-09-13 07:46:50|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1631519220000|2021-09-13 07:47:00|282|281.8|282|281.8|282|281.8|282|281.8|0
1631519230000|2021-09-13 07:47:10|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1631519250000|2021-09-13 07:47:30|282|281.8|282|281.8|282|281.8|282|281.8|0
1631519270000|2021-09-13 07:47:50|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1631519280000|2021-09-13 07:48:00|282|281.8|282|281.8|282|281.8|281.9|281.7|0
1631519290000|2021-09-13 07:48:10|281.9|281.7|282|281.8|282|281.8|281.9|281.7|0
1631519300000|2021-09-13 07:48:20|282.1|281.7|281.9|281.7|282.1|281.8|281.9|281.7|2427
1631519310000|2021-09-13 07:48:30|282|281.8|282|281.8|282|281.8|282|281.8|0
1631519320000|2021-09-13 07:48:40|281.9|281.7|281.9|281.7|281.9|281.7|281.8|281.6|1340
1631519330000|2021-09-13 07:48:50|281.8|281.6|281.8|281.6|281.8|281.6|281.8|281.6|0
1631519340000|2021-09-13 07:49:00|281.9|281.7|281.8|281.6|281.9|281.7|281.8|281.6|55
1631519360000|2021-09-13 07:49:20|281.9|281.7|282|281.8|282|281.8|281.9|281.7|1243
1631519370000|2021-09-13 07:49:30|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1631519380000|2021-09-13 07:49:40|282|281.8|282|281.8|282|281.8|282|281.8|2500
1631519390000|2021-09-13 07:49:50|281.9|281.7|282|281.8|282|281.8|281.9|281.7|0
1631519400000|2021-09-13 07:50:00|281.9|281.7|281.9|281.7|281.9|281.7|281.9|281.7|0
1631519410000|2021-09-13 07:50:10|282|281.8|281.9|281.7|282|281.8|281.9|281.7|0
1631519420000|2021-09-13 07:50:20|282|281.8|282.1|281.9|282.1|281.9|281.9|281.7|0
1631519430000|2021-09-13 07:50:30|282|281.8|282.4|282.1|282.4|282.1|282|281.8|997
1631519440000|2021-09-13 07:50:40|282.3|282|282.3|282.1|282.4|282.1|282.3|282|0
1631519450000|2021-09-13 07:50:50|282.4|282|282.3|282|282.4|282.1|282.3|282|0
1631519460000|2021-09-13 07:51:00|282.4|282.1|282.4|282.1|282.4|282.1|282.3|282|0
1631519470000|2021-09-13 07:51:10|282.3|282|282.3|282|282.3|282|282.3|282|0
1631519480000|2021-09-13 07:51:20|282.4|282.1|282.3|282|282.4|282.1|282.3|282|0
1631519490000|2021-09-13 07:51:30|282.4|282.1|282.3|282|282.4|282.1|282.3|282|0
1631519500000|2021-09-13 07:51:40|282.4|282.1|282.4|282.1|282.4|282.1|282.3|282|0
1631519510000|2021-09-13 07:51:50|282.3|282|282.4|282.1|282.4|282.1|282.3|282|0
1631519520000|2021-09-13 07:52:00|282.3|282|282.4|282.2|282.5|282.3|282.3|282|1373
1631519530000|2021-09-13 07:52:10|282.5|282.3|282.4|282.2|282.5|282.3|282.4|282.2|0
1631519550000|2021-09-13 07:52:30|282.5|282.3|282.5|282.3|282.5|282.3|282.5|282.3|0
1631519560000|2021-09-13 07:52:40|282.4|282.2|282.4|282.2|282.4|282.2|282.4|282.2|0
1631519580000|2021-09-13 07:53:00|282.5|282.3|282.4|282.2|282.5|282.3|282.4|282.2|1703
1631519590000|2021-09-13 07:53:10|282.3|282.1|282.3|282.1|282.4|282.2|282.3|282.1|1263
1631519600000|2021-09-13 07:53:20|282.4|282|282.3|282.1|282.4|282.1|282.2|282|0
1631519610000|2021-09-13 07:53:30|282.2|282|282.3|282.1|282.3|282.1|282.2|282|0
1631519630000|2021-09-13 07:53:50|282.2|282|282.3|282.1|282.3|282.1|282.2|282|126
1631519640000|2021-09-13 07:54:00|282.2|282|282.2|282|282.2|282|282.2|282|0
1631519650000|2021-09-13 07:54:10|282.3|282.1|282.3|282.1|282.3|282.1|282.3|282.1|1509
1631519660000|2021-09-13 07:54:20|282.2|282|282.3|282.1|282.3|282.1|282.2|282|0
1631519670000|2021-09-13 07:54:30|282.2|282|282.1|281.9|282.2|282|282.1|281.9|1399
1631519680000|2021-09-13 07:54:40|||||||||300
1631519700000|2021-09-13 07:55:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|2667
1631519710000|2021-09-13 07:55:10|282.1|282|282.1|282|282.1|282|282.1|282|52
1631519730000|2021-09-13 07:55:30|282|281.9|282|281.9|282|281.9|282|281.9|14865
1631519740000|2021-09-13 07:55:40|281.9|281.8|282|281.9|282|281.9|281.9|281.8|7905
1631519760000|2021-09-13 07:56:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|0
1631519770000|2021-09-13 07:56:10|282||281.9||282||281.9||0
1631519800000|2021-09-13 07:56:40|282|281.9|281.9|281.8|282|281.9|281.9|281.8|13944
1631519810000|2021-09-13 07:56:50|||||||||5499
1631519820000|2021-09-13 07:57:00|||||||||5000
1631519840000|2021-09-13 07:57:20||281.7||281.8||281.8||281.7|17421
1631519930000|2021-09-13 07:58:50|||||||||200
1631519960000|2021-09-13 07:59:20|||||||||500
1631520000000|2021-09-13 08:00:00|282|281.9|281.9|281.8|282|281.9|281.9|281.8|17233
1631520020000|2021-09-13 08:00:20||281.7||281.7||281.7||281.7|18136
1631520030000|2021-09-13 08:00:30|281.8||281.8||281.8||281.8||23
1631520040000|2021-09-13 08:00:40|||||||||913
1631520080000|2021-09-13 08:01:20|281.9||281.9||281.9||281.9||0
1631520150000|2021-09-13 08:02:30|281.8|281.6|281.7|281.6|281.8|281.6|281.7|281.6|4320
1631520160000|2021-09-13 08:02:40||281.5||281.5||281.6||281.5|13146
1631520200000|2021-09-13 08:03:20||281.6||281.6||281.6||281.6|0
1631520250000|2021-09-13 08:04:10|||||||||4295
1631520260000|2021-09-13 08:04:20|281.6|281.5|281.6|281.5|281.6|281.6|281.6|281.5|8439
1631520270000|2021-09-13 08:04:30|||||||||6030
1631520300000|2021-09-13 08:05:00|||||||||1480
1631520310000|2021-09-13 08:05:10|281.7|281.6|281.7|281.6|281.7|281.6|281.6|281.6|15231
1631520320000|2021-09-13 08:05:20||281.5||281.5||281.5||281.5|3510
1631520330000|2021-09-13 08:05:30||281.6||281.6||281.6||281.6|0
1631520370000|2021-09-13 08:06:10|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|382
1631520390000|2021-09-13 08:06:30|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|21066
1631520400000|2021-09-13 08:06:40|||||||||200
1631520420000|2021-09-13 08:07:00|281.9||281.9||281.9||281.9||2006
1631520460000|2021-09-13 08:07:40|281.8||281.8||281.8||281.8||0
1631520470000|2021-09-13 08:07:50|||||||||1065
1631520530000|2021-09-13 08:08:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|4633
1631520600000|2021-09-13 08:10:00|281.8||281.8||281.8||281.8||4468
1631520610000|2021-09-13 08:10:10|||||||||1000
1631520620000|2021-09-13 08:10:20|281.7|281.7|281.7|281.6|281.7|281.7|281.7|281.5|22139
1631520670000|2021-09-13 08:11:10|||||||||109
1631520680000|2021-09-13 08:11:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|11473
1631520690000|2021-09-13 08:11:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|4043
1631520760000|2021-09-13 08:12:40|281.4|281.3|281.4|281.3|281.4|281.3|281.3|281.2|29996
1631520770000|2021-09-13 08:12:50||281.2||281.2||281.2||281.2|557
1631520810000|2021-09-13 08:13:30|281.3|281.1|281.2|281.1|281.3|281.1|281.2|281.1|6352
1631520820000|2021-09-13 08:13:40|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|7005
1631520830000|2021-09-13 08:13:50||281.1||281.1||281.1||281.1|453
1631520840000|2021-09-13 08:14:00|281.4|281.2|281.4|281.2|281.4|281.3|281.4|281.2|9141
1631520850000|2021-09-13 08:14:10||281.3||281.3||281.3||281.3|0
1631520870000|2021-09-13 08:14:30|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|625
1631520880000|2021-09-13 08:14:40|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1245
1631520910000|2021-09-13 08:15:10|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|18937
1631520920000|2021-09-13 08:15:20||281.4||281.4||281.4||281.4|0
1631520930000|2021-09-13 08:15:30|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|19451
1631520970000|2021-09-13 08:16:10|281.6|281.5|281.6|281.5|281.6|281.6|281.6|281.5|9833
1631521030000|2021-09-13 08:17:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|3966
1631521040000|2021-09-13 08:17:20|||||||||130
1631521070000|2021-09-13 08:17:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|2244
1631521090000|2021-09-13 08:18:10|||||||||200
1631521120000|2021-09-13 08:18:40|281.9||281.9||281.9||281.9||1243
1631521130000|2021-09-13 08:18:50||281.8||281.8||281.8||281.8|0
1631521190000|2021-09-13 08:19:50|||||||||1000
1631521220000|2021-09-13 08:20:20||281.7||281.7||281.8||281.7|15722
1631521230000|2021-09-13 08:20:30|281.8||281.8||281.8||281.8||0
1631521240000|2021-09-13 08:20:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|4208
1631521270000|2021-09-13 08:21:10|282|281.9|281.9|281.8|282|281.9|281.9|281.8|12760
1631521300000|2021-09-13 08:21:40|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|23120
1631521330000|2021-09-13 08:22:10||281.5||281.5||281.6||281.5|5260
1631521370000|2021-09-13 08:22:50||281.6||281.6||281.6||281.6|0
1631521380000|2021-09-13 08:23:00|||||||||370
1631521390000|2021-09-13 08:23:10||281.5||281.5||281.5||281.5|1026
1631521410000|2021-09-13 08:23:30||281.6||281.5||281.6||281.5|563
1631521430000|2021-09-13 08:23:50|281.6||281.6||281.6||281.6||0
1631521440000|2021-09-13 08:24:00|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|21611
1631521460000|2021-09-13 08:24:20|281.4|281.4|281.4|281.3|281.4|281.4|281.4|281.3|1244
1631521470000|2021-09-13 08:24:30||281.2||281.3||281.3||281.2|8943
1631521480000|2021-09-13 08:24:40|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|1384
1631521520000|2021-09-13 08:25:20|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|2004
1631521570000|2021-09-13 08:26:10||281.1||281.1||281.1||281.1|1404
1631521580000|2021-09-13 08:26:20||281.2||281.2||281.2||281.2|0
1631521590000|2021-09-13 08:26:30|||||||||5163
1631521620000|2021-09-13 08:27:00|||||||||1000
1631521640000|2021-09-13 08:27:20|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.2|31833
1631521710000|2021-09-13 08:28:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|10736
1631521720000|2021-09-13 08:28:40|||||||||495
1631521730000|2021-09-13 08:28:50|||||||||279
1631521770000|2021-09-13 08:29:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|782
1631521780000|2021-09-13 08:29:40||281.4||281.4||281.4||281.4|0
1631521790000|2021-09-13 08:29:50|281.5|281.5|281.5|281.4|281.5|281.5|281.5|281.4|0
1631521810000|2021-09-13 08:30:10|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|2309
1631521840000|2021-09-13 08:30:40|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|9305
1631521850000|2021-09-13 08:30:50|281.7||281.7||281.7||281.7||6000
1631521870000|2021-09-13 08:31:10|281.6||281.6||281.6||281.6||6000
1631521890000|2021-09-13 08:31:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|10403
1631521910000|2021-09-13 08:31:50|||||||||253
1631521920000|2021-09-13 08:32:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|3989
1631521950000|2021-09-13 08:32:30|281.5|281.4|281.6|281.4|281.6|281.4|281.5|281.4|4330
1631521960000|2021-09-13 08:32:40|281.5||281.5||281.5||281.5||72
1631521970000|2021-09-13 08:32:50|||||||||100
1631521980000|2021-09-13 08:33:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|16798
1631522000000|2021-09-13 08:33:20|||||||||3977
1631522030000|2021-09-13 08:33:50|||||||||1288
1631522080000|2021-09-13 08:34:40|||||||||107
1631522100000|2021-09-13 08:35:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|9093
1631522120000|2021-09-13 08:35:20|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.6|3179
1631522140000|2021-09-13 08:35:40|281.7|281.6|281.8|281.6|281.8|281.6|281.7|281.6|14190
1631522200000|2021-09-13 08:36:40||281.7||281.7||281.7||281.7|0
1631522210000|2021-09-13 08:36:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|8578
1631522220000|2021-09-13 08:37:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.6|4743
1631522280000|2021-09-13 08:38:00|281.9||281.8||281.9||281.8||907
1631522290000|2021-09-13 08:38:10|||||||||700
1631522300000|2021-09-13 08:38:20|||||||||276
1631522340000|2021-09-13 08:39:00||281.6||281.7||281.7||281.6|30085
1631522380000|2021-09-13 08:39:40|281.7|281.6|281.7|281.6|281.8|281.6|281.7|281.6|7408
1631522390000|2021-09-13 08:39:50|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|7245
1631522430000|2021-09-13 08:40:30|||||||||2989
1631522440000|2021-09-13 08:40:40|||||||||696
1631522500000|2021-09-13 08:41:40|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.3|7568
1631522510000|2021-09-13 08:41:50|||||||||100
1631522520000|2021-09-13 08:42:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|18801
1631522570000|2021-09-13 08:42:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|5755
1631522620000|2021-09-13 08:43:40|281.6|281.5|281.7|281.6|281.7|281.6|281.6|281.5|17835
1631522690000|2021-09-13 08:44:50|281.8|281.5|281.8|281.7|281.8|281.7|281.8|281.5|42069
1631522700000|2021-09-13 08:45:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|9009
1631522720000|2021-09-13 08:45:20|||||||||4379
1631522730000|2021-09-13 08:45:30|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|10000
1631522750000|2021-09-13 08:45:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|951
1631522770000|2021-09-13 08:46:10|281.6|281.5|281.6|281.5|281.6|281.6|281.6|281.5|20575
1631522780000|2021-09-13 08:46:20|||||||||50
1631522790000|2021-09-13 08:46:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|7287
1631522820000|2021-09-13 08:47:00|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|5543
1631522830000|2021-09-13 08:47:10|281.6||281.5||281.6||281.5||0
1631522880000|2021-09-13 08:48:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|2887
1631522910000|2021-09-13 08:48:30|||||||||185
1631522930000|2021-09-13 08:48:50|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|24735
1631522990000|2021-09-13 08:49:50|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|10589
1631523010000|2021-09-13 08:50:10|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|37036
1631523120000|2021-09-13 08:52:00|281.9|281.8|281.9|281.7|281.9|281.8|281.9|281.7|16005
1631523140000|2021-09-13 08:52:20|281.8||281.8||281.8||281.8||0
1631523150000|2021-09-13 08:52:30|281.9||281.9||281.9||281.9||0
1631523190000|2021-09-13 08:53:10|281.8||281.9||281.9||281.8||0
1631523200000|2021-09-13 08:53:20|281.8||281.9||281.9||281.8||0
1631523210000|2021-09-13 08:53:30|281.8||281.8||281.8||281.8||1500
1631523220000|2021-09-13 08:53:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|8063
1631523290000|2021-09-13 08:54:50|||||||||5961
1631523330000|2021-09-13 08:55:30|281.8|281.7|281.8|281.6|281.8|281.8|281.8|281.6|50235
1631523340000|2021-09-13 08:55:40|281.7|281.5|281.6|281.5|281.7|281.5|281.6|281.5|7168
1631523400000|2021-09-13 08:56:40|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|11264
1631523420000|2021-09-13 08:57:00|||||||||150
1631523450000|2021-09-13 08:57:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|9526
1631523460000|2021-09-13 08:57:40|281.7||281.7||281.7||281.7||0
1631523470000|2021-09-13 08:57:50|281.6||281.7||281.7||281.6||2500
1631523480000|2021-09-13 08:58:00|281.8|281.6|281.7|281.6|281.8|281.6|281.7|281.6|2163
1631523490000|2021-09-13 08:58:10|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.4|12849
1631523500000|2021-09-13 08:58:20||281.4||281.4||281.4||281.4|1266
1631523520000|2021-09-13 08:58:40||281.5||281.4||281.5||281.4|100
1631523530000|2021-09-13 08:58:50||281.5||281.5||281.5||281.5|0
1631523540000|2021-09-13 08:59:00|||||||||2
1631523600000|2021-09-13 09:00:00|||||||||1702
1631523660000|2021-09-13 09:01:00|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|13199
1631523670000|2021-09-13 09:01:10|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|7382
1631523680000|2021-09-13 09:01:20|||||||||2600
1631523690000|2021-09-13 09:01:30|281.5||281.5||281.5||281.5||14830
1631523700000|2021-09-13 09:01:40|||||||||62
1631523710000|2021-09-13 09:01:50|281.4|281.2|281.3|281.2|281.4|281.2|281.3|281.2|1069
1631523730000|2021-09-13 09:02:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|4481
1631523800000|2021-09-13 09:03:20|||||||||1000
1631523810000|2021-09-13 09:03:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|13883
1631523820000|2021-09-13 09:03:40|281.6||281.6||281.6||281.6||2261
1631523830000|2021-09-13 09:03:50||281.5||281.5||281.5||281.5|1112
1631523920000|2021-09-13 09:05:20|281.7||281.6||281.7||281.6||7132
1631524020000|2021-09-13 09:07:00|281.7||281.7||281.7||281.6||14563
1631524050000|2021-09-13 09:07:30|281.6|281.6|281.6|281.5|281.6|281.6|281.6|281.5|1
1631524060000|2021-09-13 09:07:40|||||||||10038
1631524070000|2021-09-13 09:07:50|281.7||281.6||281.7||281.6||2749
1631524100000|2021-09-13 09:08:20|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|2424
1631524140000|2021-09-13 09:09:00|281.6|281.5|281.6|281.5|281.6|281.6|281.6|281.5|17585
1631524230000|2021-09-13 09:10:30|||||||||673
1631524300000|2021-09-13 09:11:40|281.5|281.4|281.6|281.4|281.6|281.4|281.5|281.4|16175
1631524310000|2021-09-13 09:11:50|281.5||281.5||281.5||281.5||0
1631524320000|2021-09-13 09:12:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|6121
1631524330000|2021-09-13 09:12:10|||||||||1450
1631524360000|2021-09-13 09:12:40|281.7|281.6|281.7|281.6|281.7|281.6|281.6|281.5|18206
1631524390000|2021-09-13 09:13:10|||||||||121
1631524430000|2021-09-13 09:13:50|281.8|281.7|281.9|281.7|281.9|281.7|281.8|281.7|4957
1631524440000|2021-09-13 09:14:00|281.8||281.8||281.8||281.8||0
1631524520000|2021-09-13 09:15:20|||||||||3313
1631524530000|2021-09-13 09:15:30|281.9||281.9||281.9||281.9||0
1631524550000|2021-09-13 09:15:50|281.8||281.8||281.8||281.8||0
1631524560000|2021-09-13 09:16:00|281.9||281.8||281.9||281.8||0
1631524570000|2021-09-13 09:16:10|281.9||281.8||281.9||281.8||0
1631524580000|2021-09-13 09:16:20|281.9||281.9||281.9||281.9||0
1631524590000|2021-09-13 09:16:30|281.8|281.8|281.8|281.7|281.9|281.8|281.8|281.7|6979
1631524650000|2021-09-13 09:17:30||281.6||281.6||281.7||281.6|22791
1631524660000|2021-09-13 09:17:40||281.7||281.7||281.7||281.7|0
1631524700000|2021-09-13 09:18:20|||||||||1075
1631524740000|2021-09-13 09:19:00|281.9|281.8|281.9|281.7|281.9|281.8|281.9|281.7|12245
1631524760000|2021-09-13 09:19:20|281.8||281.8||281.8||281.8||0
1631524800000|2021-09-13 09:20:00|||||||||179
1631524830000|2021-09-13 09:20:30|||||||||1000
1631524940000|2021-09-13 09:22:20|||||||||506
1631524960000|2021-09-13 09:22:40|281.9|281.8|281.9|281.7|281.9|281.8|281.9|281.7|15434
1631524970000|2021-09-13 09:22:50|||||||||100
1631525000000|2021-09-13 09:23:20|281.8||281.8||281.8||281.8||0
1631525100000|2021-09-13 09:25:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|34647
1631525110000|2021-09-13 09:25:10|281.6|281.5|281.7|281.5|281.7|281.5|281.6|281.5|11222
1631525120000|2021-09-13 09:25:20||281.6||281.6||281.6||281.6|0
1631525140000|2021-09-13 09:25:40|||||||||5340
1631525150000|2021-09-13 09:25:50||281.5||281.5||281.5||281.5|0
1631525170000|2021-09-13 09:26:10|281.6||281.6||281.6||281.6||0
1631525220000|2021-09-13 09:27:00|||||||||1000
1631525240000|2021-09-13 09:27:20|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|27517
1631525260000|2021-09-13 09:27:40|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281.1|12485
1631525270000|2021-09-13 09:27:50|281.2||281.2||281.2||281.2||0
1631525280000|2021-09-13 09:28:00|||||||||3050
1631525300000|2021-09-13 09:28:20|281.1|281|281.1|281|281.1|281|281.1|281|1553
1631525340000|2021-09-13 09:29:00|281.2|281.1|281.4|281.3|281.4|281.3|281.2|281.1|27091
1631525350000|2021-09-13 09:29:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|8751
1631525410000|2021-09-13 09:30:10|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|16146
1631525430000|2021-09-13 09:30:30|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|532
1631525440000|2021-09-13 09:30:40|281.3|281.2|281.3|281.2|281.4|281.2|281.3|281.2|3732
1631525460000|2021-09-13 09:31:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|7236
1631525490000|2021-09-13 09:31:30|||||||||1000
1631525580000|2021-09-13 09:33:00|||||||||3144
1631525620000|2021-09-13 09:33:40|||||||||1596
1631525720000|2021-09-13 09:35:20|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|30343
1631525730000|2021-09-13 09:35:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.3|25059
1631525760000|2021-09-13 09:36:00|||||||||320
1631525880000|2021-09-13 09:38:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|2000
1631525890000|2021-09-13 09:38:10|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|2900
1631525910000|2021-09-13 09:38:30|281.5|281.4|281.5|281.4|281.5|281.5|281.5|281.4|11519
1631525920000|2021-09-13 09:38:40|281.4|281.3|281.4|281.3|281.5|281.3|281.4|281.3|15553
1631526000000|2021-09-13 09:40:00|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.3|22715
1631526010000|2021-09-13 09:40:10|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|3628
1631526030000|2021-09-13 09:40:30|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|17603
1631526040000|2021-09-13 09:40:40|281.4||281.4||281.4||281.4||0
1631526050000|2021-09-13 09:40:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.3|11927
1631526060000|2021-09-13 09:41:00||281.3||281.3||281.3||281.3|6282
1631526090000|2021-09-13 09:41:30|281.4||281.4||281.4||281.4||2000
1631526110000|2021-09-13 09:41:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|19950
1631526150000|2021-09-13 09:42:30|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|6548
1631526220000|2021-09-13 09:43:40|||||||||4871
1631526280000|2021-09-13 09:44:40|||||||||500
1631526360000|2021-09-13 09:46:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|15174
1631526480000|2021-09-13 09:48:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|15728
1631526520000|2021-09-13 09:48:40|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|6350
1631526640000|2021-09-13 09:50:40||281.2||281.3||281.3||281.2|17611
1631526690000|2021-09-13 09:51:30|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|34314
1631526720000|2021-09-13 09:52:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|10995
1631526730000|2021-09-13 09:52:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|7625
1631526760000|2021-09-13 09:52:40|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|3058
1631526790000|2021-09-13 09:53:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|7792
1631526850000|2021-09-13 09:54:10|||||||||2000
1631526920000|2021-09-13 09:55:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|11678
1631527120000|2021-09-13 09:58:40|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|10906
1631527130000|2021-09-13 09:58:50|||||||||105
1631527150000|2021-09-13 09:59:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|23351
1631527190000|2021-09-13 09:59:50||281.2||281.3||281.3||281.2|16558
1631527320000|2021-09-13 10:02:00|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|45443
1631527330000|2021-09-13 10:02:10|281.7||281.6||281.7||281.6||7094
1631527360000|2021-09-13 10:02:40|||||||||8858
1631527370000|2021-09-13 10:02:50|281.7||281.6||281.7||281.6||5774
1631527410000|2021-09-13 10:03:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|2750
1631527520000|2021-09-13 10:05:20|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|1942
1631527530000|2021-09-13 10:05:30|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|13983
1631527550000|2021-09-13 10:05:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|17026
1631527560000|2021-09-13 10:06:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|15230
1631527570000|2021-09-13 10:06:10|281.7|281.4|281.7|281.5|281.7|281.6|281.7|281.4|12740
1631527610000|2021-09-13 10:06:50||281.6||281.6||281.6||281.6|14
1631527650000|2021-09-13 10:07:30|281.8|281.7|281.9|281.7|281.9|281.7|281.7|281.6|7610
1631527660000|2021-09-13 10:07:40|281.8||281.8||281.8||281.8||0
1631527680000|2021-09-13 10:08:00|||||||||7662
1631527690000|2021-09-13 10:08:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|6330
1631527700000|2021-09-13 10:08:20|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|4964
1631527760000|2021-09-13 10:09:20|||||||||33
1631527830000|2021-09-13 10:10:30|281.6|281.5|281.6|281.5|281.6|281.6|281.6|281.5|19587
1631527850000|2021-09-13 10:10:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|4544
1631527890000|2021-09-13 10:11:30|||||||||3
1631527900000|2021-09-13 10:11:40|||||||||1000
1631527930000|2021-09-13 10:12:10|281.6||281.5||281.6||281.5||4155
1631527970000|2021-09-13 10:12:50|||||||||529
1631527980000|2021-09-13 10:13:00|||||||||18
1631528010000|2021-09-13 10:13:30|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|8936
1631528100000|2021-09-13 10:15:00|||||||||6645
1631528110000|2021-09-13 10:15:10|||||||||22032
1631528150000|2021-09-13 10:15:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|700
1631528220000|2021-09-13 10:17:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|33001
1631528230000|2021-09-13 10:17:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|7293
1631528280000|2021-09-13 10:18:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|5654
1631528290000|2021-09-13 10:18:10|||||||||2534
1631528420000|2021-09-13 10:20:20|||||||||7000
1631528440000|2021-09-13 10:20:40|||||||||10000
1631528490000|2021-09-13 10:21:30|281.3|281.2|281.4|281.3|281.4|281.3|281.3|281.2|7683
1631528520000|2021-09-13 10:22:00|||||||||2323
1631528530000|2021-09-13 10:22:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|7888
1631528580000|2021-09-13 10:23:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1186
1631528640000|2021-09-13 10:24:00|||||||||1067
1631528650000|2021-09-13 10:24:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|5844
1631528710000|2021-09-13 10:25:10|||||||||237
1631528720000|2021-09-13 10:25:20|||||||||3806
1631528780000|2021-09-13 10:26:20|||||||||9450
1631528910000|2021-09-13 10:28:30|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|5528
1631528930000|2021-09-13 10:28:50|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|12104
1631528950000|2021-09-13 10:29:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1480
1631528980000|2021-09-13 10:29:40|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|16578
1631528990000|2021-09-13 10:29:50|||||||||2950
1631529000000|2021-09-13 10:30:00|281.6|281.5|281.6|281.4|281.6|281.5|281.5|281.4|9355
1631529020000|2021-09-13 10:30:20|281.5||281.5||281.5||281.5||0
1631529030000|2021-09-13 10:30:30|281.6||281.6||281.6||281.6||1135
1631529040000|2021-09-13 10:30:40|281.5||281.5||281.5||281.5||0
1631529060000|2021-09-13 10:31:00|||||||||2791
1631529110000|2021-09-13 10:31:50|281.4|281.3|281.5|281.3|281.5|281.4|281.4|281.3|27503
1631529120000|2021-09-13 10:32:00|281.4||281.4||281.4||281.4||10000
1631529180000|2021-09-13 10:33:00|281.5|281.4|281.6|281.4|281.6|281.4|281.5|281.4|30251
1631529220000|2021-09-13 10:33:40|281.7|281.5|281.7|281.6|281.7|281.6|281.7|281.5|5296
1631529250000|2021-09-13 10:34:10|||||||||3012
1631529260000|2021-09-13 10:34:20|281.8||281.7||281.8||281.7||0
1631529330000|2021-09-13 10:35:30|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|17853
1631529360000|2021-09-13 10:36:00|||||||||100
1631529490000|2021-09-13 10:38:10|||||||||1198
1631529540000|2021-09-13 10:39:00|||||||||1500
1631529600000|2021-09-13 10:40:00|||||||||6013
1631529620000|2021-09-13 10:40:20|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|29812
1631529650000|2021-09-13 10:40:50|||||||||6000
1631529660000|2021-09-13 10:41:00|||||||||5000
1631529680000|2021-09-13 10:41:20|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|13660
1631529720000|2021-09-13 10:42:00|281.7|281.6|281.6|281.5|281.7|281.6|281.6|281.5|9617
1631529730000|2021-09-13 10:42:10|||||||||8663
1631529740000|2021-09-13 10:42:20|281.7|281.6|281.7|281.5|281.7|281.6|281.6|281.5|9358
1631529770000|2021-09-13 10:42:50|281.6||281.6||281.6||281.6||0
1631529920000|2021-09-13 10:45:20|281.7||281.7||281.7||281.7||2266
1631529950000|2021-09-13 10:45:50|281.6||281.6||281.6||281.6||500
1631529970000|2021-09-13 10:46:10|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|39327
1631530000000|2021-09-13 10:46:40|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|4826
1631530030000|2021-09-13 10:47:10|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|17146
1631530050000|2021-09-13 10:47:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|16166
1631530060000|2021-09-13 10:47:40|||||||||1654
1631530070000|2021-09-13 10:47:50|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1536
1631530190000|2021-09-13 10:49:50|281.5||281.5||281.5||281.5||2470
1631530200000|2021-09-13 10:50:00|281.4||281.4||281.4||281.4||0
1631530210000|2021-09-13 10:50:10|281.5||281.5||281.5||281.5||0
1631530220000|2021-09-13 10:50:20|281.4||281.4||281.4||281.4||0
1631530230000|2021-09-13 10:50:30|||||||||870
1631530240000|2021-09-13 10:50:40|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|1245
1631530250000|2021-09-13 10:50:50|||||||||12993
1631530260000|2021-09-13 10:51:00||281.3||281.3||281.3||281.3|4432
1631530300000|2021-09-13 10:51:40||281.4||281.4||281.4||281.4|0
1631530310000|2021-09-13 10:51:50|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|1036
1631530330000|2021-09-13 10:52:10|281.5|281.4|281.5|281.3|281.5|281.4|281.4|281.3|18304
1631530350000|2021-09-13 10:52:30|281.4||281.5||281.5||281.4||492
1631530370000|2021-09-13 10:52:50|281.4||281.5||281.5||281.4||1674
1631530460000|2021-09-13 10:54:20||281.4||281.4||281.4||281.4|0
1631530470000|2021-09-13 10:54:30|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|8448
1631530520000|2021-09-13 10:55:20|281.5|281.4|281.5|281.3|281.5|281.4|281.5|281.3|1674
1631530560000|2021-09-13 10:56:00|||||||||700
1631530590000|2021-09-13 10:56:30|281.4||281.4||281.4||281.4||5623
1631530620000|2021-09-13 10:57:00|||||||||2987
1631530640000|2021-09-13 10:57:20|281.3|281.2|281.3|281.2|281.4|281.3|281.3|281.2|32995
1631530660000|2021-09-13 10:57:40|||||||||3792
1631530670000|2021-09-13 10:57:50||281.1||281.2||281.2||281.1|7088
1631530680000|2021-09-13 10:58:00|||||||||1340
1631530690000|2021-09-13 10:58:10|281.2|281.1|281.3|281.2|281.3|281.2|281.2|281.1|7691
1631530740000|2021-09-13 10:59:00|||||||||1328
1631530860000|2021-09-13 11:01:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|11410
1631530890000|2021-09-13 11:01:30|281.1|281|281.1|281|281.1|281|281.1|281|10607
1631531020000|2021-09-13 11:03:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|25130
1631531090000|2021-09-13 11:04:50|281.1|281|281.2|281.1|281.2|281.1|281.1|281|13337
1631531100000|2021-09-13 11:05:00|281.1|281|281.2|281|281.2|281.1|281.1|281|7211
1631531110000|2021-09-13 11:05:10||281.1||281.1||281.1||281.1|3765
1631531120000|2021-09-13 11:05:20|281.1|281|281.1|281|281.1|281|281.1|281|385
1631531210000|2021-09-13 11:06:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|21511
1631531220000|2021-09-13 11:07:00|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|15089
1631531280000|2021-09-13 11:08:00|281.1|281|281.1|281|281.1|281|281.1|281|18045
1631531430000|2021-09-13 11:10:30|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|5490
1631531440000|2021-09-13 11:10:40|||||||||837
1631531550000|2021-09-13 11:12:30|||||||||1849
1631531610000|2021-09-13 11:13:30|||||||||25
1631531630000|2021-09-13 11:13:50|||||||||662
1631531680000|2021-09-13 11:14:40|||||||||8951
1631531750000|2021-09-13 11:15:50|281.3|281.2|281.3|281.1|281.3|281.2|281.2|281.1|20596
1631531760000|2021-09-13 11:16:00||281.2||281.2||281.2||281.2|0
1631531790000|2021-09-13 11:16:30|||||||||200
1631531800000|2021-09-13 11:16:40|281.4||281.4||281.4||281.4||3704
1631531820000|2021-09-13 11:17:00|281.3|281.3|281.3|281.2|281.4|281.3|281.3|281.2|4528
1631531830000|2021-09-13 11:17:10|281.4||281.4||281.4||281.4||4931
1631531870000|2021-09-13 11:17:50|281.3|281.3|281.3|281.2|281.3|281.3|281.3|281.1|12652
1631531980000|2021-09-13 11:19:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|5941
1631532020000|2021-09-13 11:20:20|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|3960
1631532110000|2021-09-13 11:21:50|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|6749
1631532190000|2021-09-13 11:23:10|||||||||800
1631532320000|2021-09-13 11:25:20|||||||||3863
1631532330000|2021-09-13 11:25:30|||||||||1000
1631532370000|2021-09-13 11:26:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|25338
1631532530000|2021-09-13 11:28:50|||||||||50
1631532710000|2021-09-13 11:31:50|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|21226
1631532720000|2021-09-13 11:32:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|8949
1631532730000|2021-09-13 11:32:10|||||||||12240
1631532740000|2021-09-13 11:32:20|||||||||13467
1631532780000|2021-09-13 11:33:00|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|12324
1631532840000|2021-09-13 11:34:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.1|3664
1631532850000|2021-09-13 11:34:10||281.1||281.1||281.1||281.1|3163
1631532870000|2021-09-13 11:34:30|281.2||281.2||281.2||281.2||0
1631532890000|2021-09-13 11:34:50|||||||||1699
1631532940000|2021-09-13 11:35:40|281.3||281.3||281.3||281.3||0
1631532950000|2021-09-13 11:35:50|281.2||281.2||281.2||281.2||0
1631533010000|2021-09-13 11:36:50|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|2658
1631533020000|2021-09-13 11:37:00|281.3||281.2||281.3||281.2||2573
1631533120000|2021-09-13 11:38:40|281.3|281.2|281.2|281.1|281.3|281.2|281.2|281.1|12972
1631533200000|2021-09-13 11:40:00|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|2991
1631533300000|2021-09-13 11:41:40|||||||||20000
1631533320000|2021-09-13 11:42:00|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.3|3181
1631533420000|2021-09-13 11:43:40|||||||||2761
1631533430000|2021-09-13 11:43:50|||||||||2000
1631533470000|2021-09-13 11:44:30|||||||||3012
1631533570000|2021-09-13 11:46:10|||||||||3174
1631533680000|2021-09-13 11:48:00|||||||||2929
1631533800000|2021-09-13 11:50:00|||||||||2863
1631533880000|2021-09-13 11:51:20|||||||||1748
1631533890000|2021-09-13 11:51:30|||||||||2926
1631533930000|2021-09-13 11:52:10|||||||||500
1631533960000|2021-09-13 11:52:40|281.3|281.2|281.3|281.2|281.4|281.3|281.3|281.2|39853
1631533990000|2021-09-13 11:53:10|281.4|281.3|281.5|281.4|281.5|281.4|281.4|281.3|28116
1631534050000|2021-09-13 11:54:10|||||||||428
1631534150000|2021-09-13 11:55:50|281.6||281.5||281.6||281.5||19212
1631534160000|2021-09-13 11:56:00|281.6||281.5||281.6||281.5||0
1631534220000|2021-09-13 11:57:00|||||||||3590
1631534300000|2021-09-13 11:58:20|281.6|281.5|281.6|281.5|281.6|281.5|281.5|281.4|18480
1631534320000|2021-09-13 11:58:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|2659
1631534400000|2021-09-13 12:00:00|||||||||10144
1631534410000|2021-09-13 12:00:10||281.5||281.6||281.6||281.5|7006
1631534730000|2021-09-13 12:05:30|281.8||281.7||281.8||281.7||16697
1631534740000|2021-09-13 12:05:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|2446
1631534750000|2021-09-13 12:05:50|||||||||1000
1631534780000|2021-09-13 12:06:20|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|21253
1631534820000|2021-09-13 12:07:00|281.8||281.7||281.8||281.7||10985
1631534860000|2021-09-13 12:07:40|||||||||50
1631534920000|2021-09-13 12:08:40|||||||||3299
1631535100000|2021-09-13 12:11:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|38890
1631535110000|2021-09-13 12:11:50|||||||||633
1631535150000|2021-09-13 12:12:30||281.4||281.4||281.4||281.4|12481
1631535160000|2021-09-13 12:12:40||281.5||281.5||281.5||281.5|0
1631535190000|2021-09-13 12:13:10|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|2501
1631535200000|2021-09-13 12:13:20|||||||||1187
1631535450000|2021-09-13 12:17:30|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|21549
1631535460000|2021-09-13 12:17:40|281.5|281.4|281.6|281.5|281.6|281.5|281.5|281.4|12802
1631535530000|2021-09-13 12:18:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|25710
1631535570000|2021-09-13 12:19:30|281.8||281.7||281.8||281.7||0
1631535700000|2021-09-13 12:21:40|||||||||1013
1631535710000|2021-09-13 12:21:50|||||||||5063
1631535740000|2021-09-13 12:22:20|281.9|281.7|281.9|281.8|281.9|281.8|281.9|281.7|47628
1631535770000|2021-09-13 12:22:50|282.1|281.9|282|281.9|282.1|282|282|281.9|79362
1631535790000|2021-09-13 12:23:10|282.1|282|282.1|282|282.1|282|282.1|282|18697
1631535810000|2021-09-13 12:23:30|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|26921
1631535820000|2021-09-13 12:23:40|||||||||6407
1631535850000|2021-09-13 12:24:10|282.1|282|282.1|282|282.2|282|282.1|282|18888
1631535860000|2021-09-13 12:24:20|282|281.9|282.1|282|282.1|282|282|281.9|43977
1631535880000|2021-09-13 12:24:40|282|281.9|282.1|282|282.1|282|282|281.9|25014
1631535890000|2021-09-13 12:24:50||281.9||281.9||281.9||281.9|842
1631535910000|2021-09-13 12:25:10|282|282|282.1|281.9|282.1|282|282|281.9|13253
1631536080000|2021-09-13 12:28:00||282||282||282||282|2726
1631536090000|2021-09-13 12:28:10|||||||||1115
1631536150000|2021-09-13 12:29:10|282|281.9|282.1|281.9|282.1|282|282|281.9|7043
1631536180000|2021-09-13 12:29:40|||||||||41
1631536210000|2021-09-13 12:30:10|282|282|282.1|281.9|282.1|282|282|281.9|6341
1631536260000|2021-09-13 12:31:00|282||282||282||282||0
1631536270000|2021-09-13 12:31:10|||||||||1741
1631536430000|2021-09-13 12:33:50|||||||||4202
1631536450000|2021-09-13 12:34:10|281.9|281.8|282|281.9|282|281.9|281.9|281.8|25325
1631536600000|2021-09-13 12:36:40|||||||||5790
1631536730000|2021-09-13 12:38:50|||||||||5435
1631536930000|2021-09-13 12:42:10|282.1|282|282.1|282|282.1|282|282.1|282|24911
1631536940000|2021-09-13 12:42:20||281.9||281.9||281.9||281.9|3517
1631536990000|2021-09-13 12:43:10||282||282||282||282|0
1631537000000|2021-09-13 12:43:20|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|76432
1631537010000|2021-09-13 12:43:30|||||||||3035
1631537020000|2021-09-13 12:43:40|||||||||2726
1631537050000|2021-09-13 12:44:10|||||||||75
1631537080000|2021-09-13 12:44:40|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|22666
1631537090000|2021-09-13 12:44:50|||||||||79
1631537120000|2021-09-13 12:45:20|||||||||10037
1631537140000|2021-09-13 12:45:40|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|20849
1631537150000|2021-09-13 12:45:50|||||||||3108
1631537180000|2021-09-13 12:46:20|||||||||3255
1631537230000|2021-09-13 12:47:10|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|10557
1631537320000|2021-09-13 12:48:40|||||||||15323
1631537330000|2021-09-13 12:48:50|||||||||6070
1631537370000|2021-09-13 12:49:30|||||||||2000
1631537430000|2021-09-13 12:50:30|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|67061
1631537440000|2021-09-13 12:50:40|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|14680
1631537450000|2021-09-13 12:50:50|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|17368
1631537460000|2021-09-13 12:51:00|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|6045
1631537520000|2021-09-13 12:52:00|||||||||217
1631537560000|2021-09-13 12:52:40|||||||||7857
1631537570000|2021-09-13 12:52:50|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|2295
1631537590000|2021-09-13 12:53:10|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|5484
1631537610000|2021-09-13 12:53:30|282.5|282.4|282.5|282.4|282.5|282.4|282.4|282.4|2869
1631537630000|2021-09-13 12:53:50|282.6|282.5|282.5|282.4|282.6|282.5|282.5|282.4|8058
1631537660000|2021-09-13 12:54:20|282.6|282.5|282.6|282.4|282.6|282.5|282.6|282.4|3940
1631537710000|2021-09-13 12:55:10|282.5||282.5||282.5||282.5||0
1631537770000|2021-09-13 12:56:10|||||||||1503
1631537820000|2021-09-13 12:57:00|||||||||4273
1631537920000|2021-09-13 12:58:40|||||||||4960
1631537940000|2021-09-13 12:59:00|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|29108
1631538000000|2021-09-13 13:00:00|||||||||5562
1631538030000|2021-09-13 13:00:30|282.5|282.4|282.5|282.4|282.5|282.4|282.5|282.4|25421
1631538060000|2021-09-13 13:01:00|282.4|282.3|282.4|282.3|282.4|282.3|282.4|282.3|7803
1631538120000|2021-09-13 13:02:00|282.3|282.2|282.4|282.3|282.4|282.3|282.3|282.2|11822
1631538210000|2021-09-13 13:03:30|||||||||1063
1631538230000|2021-09-13 13:03:50|282.3|282.1|282.2|282.1|282.3|282.1|282.2|282.1|44873
1631538240000|2021-09-13 13:04:00|282.1|282|282.2|282.1|282.2|282.1|282.1|282|12161
1631538250000|2021-09-13 13:04:10|||||||||6603
1631538320000|2021-09-13 13:05:20|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|14267
1631538360000|2021-09-13 13:06:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|14377
1631538420000|2021-09-13 13:07:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.2|9822
1631538470000|2021-09-13 13:07:50|||||||||2782
1631538510000|2021-09-13 13:08:30|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282|15704
1631538530000|2021-09-13 13:08:50|282.1|282|282.1|282|282.1|282|282.1|282|8622
1631538600000|2021-09-13 13:10:00|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|27011
1631538610000|2021-09-13 13:10:10||282||282||282.1||282|11328
1631538620000|2021-09-13 13:10:20|282.1|282.1|282.1|282|282.1|282.1|282.1|282|3702
1631538670000|2021-09-13 13:11:10|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|9747
1631538680000|2021-09-13 13:11:20|282.1|282|282|281.9|282.1|282|282|281.9|64258
1631538690000|2021-09-13 13:11:30|281.9|281.8|282|281.8|282|281.8|281.9|281.8|4119
1631538710000|2021-09-13 13:11:50|281.9|281.7|281.9|281.8|281.9|281.8|281.8|281.7|12662
1631538930000|2021-09-13 13:15:30|282|281.9|282|281.9|282|281.9|282|281.9|17697
1631539090000|2021-09-13 13:18:10|281.9|281.8|282|281.8|282|281.9|281.9|281.8|34789
1631539100000|2021-09-13 13:18:20|281.9||281.9||281.9||281.9||0
1631539130000|2021-09-13 13:18:50|282|281.9|282|281.9|282|281.9|282|281.9|10023
1631539150000|2021-09-13 13:19:10||281.8||281.8||281.8||281.8|11950
1631539180000|2021-09-13 13:19:40|281.9||282||282||281.9||3773
1631539190000|2021-09-13 13:19:50||281.9||281.9||281.9||281.9|0
1631539270000|2021-09-13 13:21:10|281.9|281.8|281.9|281.8|282|281.9|281.9|281.8|18558
1631539300000|2021-09-13 13:21:40|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.6|7052
1631539330000|2021-09-13 13:22:10|281.9|281.8|281.9|281.8|281.9|281.8|281.8|281.8|25936
1631539410000|2021-09-13 13:23:30|282|281.9|282|281.9|282|281.9|282|281.8|14749
1631539420000|2021-09-13 13:23:40|||||||||2051
1631539430000|2021-09-13 13:23:50|||||||||600
1631539500000|2021-09-13 13:25:00|281.9|281.8|282|281.8|282|281.9|281.9|281.8|17830
1631539520000|2021-09-13 13:25:20||281.9||281.9||281.9||281.9|0
1631539540000|2021-09-13 13:25:40|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|13838
1631539610000|2021-09-13 13:26:50|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|11589
1631539620000|2021-09-13 13:27:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|3036
1631539700000|2021-09-13 13:28:20||281.7||281.7||281.8||281.7|9598
1631539710000|2021-09-13 13:28:30||281.8||281.8||281.8||281.8|3015
1631539770000|2021-09-13 13:29:30|||||||||2526
1631539780000|2021-09-13 13:29:40|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|17595
1631539800000|2021-09-13 13:30:00|282|281.9|282|281.9|282|281.9|281.9|281.8|25645
1631539860000|2021-09-13 13:31:00|281.9|281.8|282|281.8|282|281.9|281.9|281.8|24030
1631539870000|2021-09-13 13:31:10||281.9||281.9||281.9||281.9|0
1631540060000|2021-09-13 13:34:20|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|24287
1631540110000|2021-09-13 13:35:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.5|18109
1631540120000|2021-09-13 13:35:20|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|20646
1631540150000|2021-09-13 13:35:50|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.5|16519
1631540160000|2021-09-13 13:36:00|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|7778
1631540170000|2021-09-13 13:36:10||281.7||281.7||281.7||281.7|0
1631540190000|2021-09-13 13:36:30|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|5235
1631540220000|2021-09-13 13:37:00|281.8|281.7|281.9|281.7|281.9|281.8|281.8|281.7|12862
1631540230000|2021-09-13 13:37:10||281.8||281.8||281.8||281.7|2500
1631540240000|2021-09-13 13:37:20|282|281.9|281.9|281.8|282|281.9|281.9|281.8|7455
1631540280000|2021-09-13 13:38:00|282|281.9|282|281.9|282|281.9|282|281.9|5028
1631540300000|2021-09-13 13:38:20|282.1|282|282.1|282|282.1|282|282|281.9|41575
1631540340000|2021-09-13 13:39:00|282|281.9|282|281.9|282.1|281.9|282|281.8|17342
1631540350000|2021-09-13 13:39:10|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|4853
1631540370000|2021-09-13 13:39:30|||||||||51
1631540410000|2021-09-13 13:40:10|||||||||80
1631540420000|2021-09-13 13:40:20|282|281.9|282|281.9|282|281.9|282|281.9|12735
1631540490000|2021-09-13 13:41:30|281.9|281.8|281.9|281.8|282|281.9|281.9|281.8|38231
1631540530000|2021-09-13 13:42:10|282|281.9|282|281.9|282|281.9|282|281.9|6676
1631540550000|2021-09-13 13:42:30|282.1|282|282.1|282|282.1|282|282.1|282|15624
1631540570000|2021-09-13 13:42:50|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|20220
1631540580000|2021-09-13 13:43:00|282.1|282|282|281.9|282.1|282|282|281.9|18584
1631540590000|2021-09-13 13:43:10|||||||||1000
1631540610000|2021-09-13 13:43:30|282.1|282|282.1|282|282.1|282|282.1|282|3330
1631540640000|2021-09-13 13:44:00|||||||||3757
1631540750000|2021-09-13 13:45:50|282.2|282.1|282.1|282|282.2|282.1|282.1|282|32854
1631540760000|2021-09-13 13:46:00|282|281.9|282.1|282|282.1|282|282|281.9|37620
1631540770000|2021-09-13 13:46:10|282|281.9|282|281.9|282.1|282|282|281.9|6839
1631540850000|2021-09-13 13:47:30|282.1|282|282.1|281.9|282.1|282|282|281.9|26806
1631540880000|2021-09-13 13:48:00|282||282||282||282||0
1631540890000|2021-09-13 13:48:10|||||||||14000
1631540900000|2021-09-13 13:48:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|18084
1631541000000|2021-09-13 13:50:00|281.8|281.7|281.9|281.8|281.9|281.8|281.8|281.7|16220
1631541070000|2021-09-13 13:51:10|282|281.9|282|281.9|282|281.9|282|281.8|36161
1631541080000|2021-09-13 13:51:20|282.1|282|282.1|282|282.1|282|282.1|282|10202
1631541090000|2021-09-13 13:51:30|282.2|282.1|282.2|282.1|282.2|282.1|282.2|282.1|3312
1631541110000|2021-09-13 13:51:50|282.3|282.2|282.2|282.1|282.3|282.2|282.2|282.1|24326
1631541120000|2021-09-13 13:52:00|282.3|282.2|282.3|282.2|282.3|282.2|282.3|282.1|10492
1631541130000|2021-09-13 13:52:10||282.1||282.2||282.2||282.1|0
1631541140000|2021-09-13 13:52:20|282.2|282.1|282.2|282.1|282.2|282.2|282.2|282.1|21928
1631541200000|2021-09-13 13:53:20|282.1|282|282.2|282.1|282.2|282.1|282.1|282|11120
1631541220000|2021-09-13 13:53:40|282.1|282|282.2|282.1|282.2|282.1|282.1|282|8466
1631541280000|2021-09-13 13:54:40|282.1|282|282.1|282|282.1|282|282.1|282|7383
1631541320000|2021-09-13 13:55:20|||||||||8379
1631541350000|2021-09-13 13:55:50|282|281.9|282.1|282|282.1|282|282|281.9|17514
1631541360000|2021-09-13 13:56:00|282.2|282.1|282.1|282|282.2|282.1|282.1|282|19642
1631541370000|2021-09-13 13:56:10|282.2||282.1||282.2||282.1||0
1631541380000|2021-09-13 13:56:20|282.2||282.1||282.2||282.1||0
1631541400000|2021-09-13 13:56:40|282|281.9|282|281.9|282.1|281.9|282|281.9|19469
1631541420000|2021-09-13 13:57:00|281.9|281.8|282|281.9|282|281.9|281.9|281.8|13404
1631541490000|2021-09-13 13:58:10||281.8||281.9||281.9||281.8|11859
1631541540000|2021-09-13 13:59:00|282.1|282|282.1|282|282.1|282|282|281.9|42500
1631541570000|2021-09-13 13:59:30|282|281.9|282|281.9|282|281.9|282|281.9|3493
1631541630000|2021-09-13 14:00:30|||||||||1283
1631541680000|2021-09-13 14:01:20|||||||||8988
1631541690000|2021-09-13 14:01:30|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|0
1631541700000|2021-09-13 14:01:40|281.8|281.7|281.8|281.7|281.9|281.8|281.7|281.6|55054
1631541730000|2021-09-13 14:02:10|||||||||2754
1631541780000|2021-09-13 14:03:00|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|21108
1631541790000|2021-09-13 14:03:10|282|281.9|281.9|281.8|282|281.9|281.9|281.8|6716
1631541830000|2021-09-13 14:03:50||281.7||281.7||281.7||281.7|17793
1631541840000|2021-09-13 14:04:00|281.8|281.8|281.8|281.7|281.8|281.8|281.8|281.7|3735
1631541880000|2021-09-13 14:04:40|281.7|281.6|281.8|281.7|281.8|281.7|281.7|281.6|20148
1631541900000|2021-09-13 14:05:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|2979
1631541920000|2021-09-13 14:05:20|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.6|8379
1631541950000|2021-09-13 14:05:50|281.7|281.6|281.7|281.6|281.7|281.7|281.7|281.6|13192
1631541960000|2021-09-13 14:06:00|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|7245
1631541970000|2021-09-13 14:06:10|281.7|281.7|281.7|281.6|281.7|281.7|281.7|281.6|0
1631542020000|2021-09-13 14:07:00|||||||||3649
1631542090000|2021-09-13 14:08:10|281.6|281.5|281.5|281.3|281.6|281.5|281.5|281.3|37794
1631542100000|2021-09-13 14:08:20||281.4||281.3||281.4||281.3|2500
1631542120000|2021-09-13 14:08:40||281.4||281.4||281.4||281.4|5636
1631542130000|2021-09-13 14:08:50||281.3||281.4||281.4||281.3|0
1631542160000|2021-09-13 14:09:20|||||||||3048
1631542170000|2021-09-13 14:09:30||281.3||281.3||281.4||281.3|6377
1631542210000|2021-09-13 14:10:10|281.4|281.4|281.4|281.3|281.4|281.4|281.4|281.3|4274
1631542250000|2021-09-13 14:10:50|||||||||8439
1631542400000|2021-09-13 14:13:20|281.5|281.4|281.6|281.5|281.6|281.5|281.4|281.4|55037
1631542440000|2021-09-13 14:14:00|||||||||5790
1631542450000|2021-09-13 14:14:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|17285
1631542470000|2021-09-13 14:14:30|||||||||12481
1631542480000|2021-09-13 14:14:40|||||||||3965
1631542490000|2021-09-13 14:14:50|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|22024
1631542510000|2021-09-13 14:15:10|281.7|281.6|281.7|281.5|281.7|281.6|281.7|281.5|5535
1631542520000|2021-09-13 14:15:20||281.6||281.6||281.6||281.6|0
1631542560000|2021-09-13 14:16:00|281.8||281.7||281.8||281.7||4984
1631542590000|2021-09-13 14:16:30|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|7498
1631542620000|2021-09-13 14:17:00|||||||||4335
1631542640000|2021-09-13 14:17:20|281.6|281.5|281.6|281.5|281.6|281.6|281.6|281.5|15635
1631542710000|2021-09-13 14:18:30|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|14342
1631542720000|2021-09-13 14:18:40|281.6||281.5||281.6||281.5||1244
1631542810000|2021-09-13 14:20:10|281.6|281.5|281.6|281.5|281.7|281.6|281.6|281.5|62463
1631542850000|2021-09-13 14:20:50|281.7||281.6||281.7||281.6||6117
1631542900000|2021-09-13 14:21:40|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|6463
1631542940000|2021-09-13 14:22:20|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|3096
1631542950000|2021-09-13 14:22:30|281.9|281.8|281.8|281.7|281.9|281.8|281.8|281.7|10923
1631542960000|2021-09-13 14:22:40|||||||||2478
1631542970000|2021-09-13 14:22:50|281.9||281.8||281.9||281.8||0
1631542980000|2021-09-13 14:23:00|281.9||281.9||281.9||281.8||13495
1631542990000|2021-09-13 14:23:10|||||||||1000
1631543020000|2021-09-13 14:23:40||281.8||281.8||281.8||281.8|0
1631543050000|2021-09-13 14:24:10||281.7||281.7||281.7||281.7|30675
1631543060000|2021-09-13 14:24:20||281.8||281.8||281.8||281.8|0
1631543220000|2021-09-13 14:27:00|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|38450
1631543280000|2021-09-13 14:28:00|281.8||281.7||281.8||281.7||15916
1631543320000|2021-09-13 14:28:40|||||||||5000
1631543400000|2021-09-13 14:30:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|18755
1631543420000|2021-09-13 14:30:20|||||||||9981
1631543510000|2021-09-13 14:31:50|||||||||30
1631543520000|2021-09-13 14:32:00||281.6||281.7||281.7||281.6|18579
1631543580000|2021-09-13 14:33:00|||||||||2220
1631543610000|2021-09-13 14:33:30|||||||||243
1631543630000|2021-09-13 14:33:50|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|22655
1631543640000|2021-09-13 14:34:00|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|6528
1631543670000|2021-09-13 14:34:30|||||||||3453
1631543700000|2021-09-13 14:35:00|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|11054
1631543720000|2021-09-13 14:35:20|281.8|281.7|281.8|281.6|281.8|281.7|281.7|281.6|9458
1631543730000|2021-09-13 14:35:30|281.7||281.7||281.7||281.7||0
1631543740000|2021-09-13 14:35:40|281.8|281.7|281.8|281.6|281.8|281.7|281.8|281.6|5689
1631543750000|2021-09-13 14:35:50||281.7||281.7||281.7||281.7|1922
1631543780000|2021-09-13 14:36:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|11945
1631543820000|2021-09-13 14:37:00|282|281.9|282|281.9|282|281.9|282|281.9|10125
1631543900000|2021-09-13 14:38:20|||||||||25222
1631543910000|2021-09-13 14:38:30|282.1||282||282.1||282||36219
1631543950000|2021-09-13 14:39:10|282.1|282|282.1|282|282.2|282.1|282|282|71791
1631543990000|2021-09-13 14:39:50|282|281.9|282.1|282|282.1|282|282|281.9|66854
1631544000000|2021-09-13 14:40:00|282|281.9|282|281.9|282|281.9|282|281.9|10568
1631544020000|2021-09-13 14:40:20|||||||||600
1631544080000|2021-09-13 14:41:20|281.9|281.8|281.9|281.8|281.9|281.8|281.9|281.8|10825
1631544140000|2021-09-13 14:42:20|281.8|281.7|281.8|281.7|281.9|281.8|281.8|281.7|12301
1631544200000|2021-09-13 14:43:20|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|17966
1631544210000|2021-09-13 14:43:30|||||||||3825
1631544230000|2021-09-13 14:43:50|281.8||281.7||281.8||281.7||18082
1631544290000|2021-09-13 14:44:50|||||||||5000
1631544330000|2021-09-13 14:45:30|281.8|281.7|281.8|281.7|281.8|281.7|281.8|281.7|11600
1631544430000|2021-09-13 14:47:10|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|26154
1631544480000|2021-09-13 14:48:00|281.8|281.7|281.7|281.6|281.8|281.7|281.7|281.6|3741
1631544510000|2021-09-13 14:48:30|||||||||3632
1631544540000|2021-09-13 14:49:00||281.5||281.6||281.6||281.5|15988
1631544600000|2021-09-13 14:50:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|11725
1631544650000|2021-09-13 14:50:50|||||||||100
1631544710000|2021-09-13 14:51:50|||||||||3614
1631544750000|2021-09-13 14:52:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|31592
1631544780000|2021-09-13 14:53:00|||||||||13192
1631544790000|2021-09-13 14:53:10|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|0
1631544870000|2021-09-13 14:54:30|281.7|281.6|281.7|281.6|281.7|281.6|281.7|281.6|11590
1631544880000|2021-09-13 14:54:40|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.5|1243
1631544980000|2021-09-13 14:56:20|||||||||100
1631545020000|2021-09-13 14:57:00|||||||||8419
1631545060000|2021-09-13 14:57:40|||||||||27041
1631545070000|2021-09-13 14:57:50|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|34442
1631545080000|2021-09-13 14:58:00|||||||||11125
1631545140000|2021-09-13 14:59:00|281.6|281.5|281.6|281.5|281.6|281.5|281.6|281.4|17184
1631545200000|2021-09-13 15:00:00|281.5|281.4|281.6|281.5|281.7|281.6|281.5|281.4|65355
1631545250000|2021-09-13 15:00:50|||||||||400
1631545280000|2021-09-13 15:01:20|||||||||6966
1631545340000|2021-09-13 15:02:20|281.5|281.4|281.5|281.4|281.5|281.4|281.5|281.4|38481
1631545520000|2021-09-13 15:05:20|||||||||993
1631545560000|2021-09-13 15:06:00|281.6|281.5|281.5|281.4|281.6|281.5|281.5|281.4|30961
1631545650000|2021-09-13 15:07:30|||||||||6043
1631545690000|2021-09-13 15:08:10|281.4|281.3|281.3|281.2|281.4|281.3|281.3|281.2|40378
1631545700000|2021-09-13 15:08:20|||||||||2672
1631545810000|2021-09-13 15:10:10|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|17270
1631545830000|2021-09-13 15:10:30|||||||||7706
1631545840000|2021-09-13 15:10:40|281.1|281|281.1|281|281.1|281|281.1|281|4165
1631545850000|2021-09-13 15:10:50|281.2|281.1|281.2|281.1|281.2|281.1|281.1|281|2580
1631545900000|2021-09-13 15:11:40|281.3|281.2|281.3|281.1|281.3|281.2|281.3|281.1|21342
1631545920000|2021-09-13 15:12:00|281.2|281|281.2|281.1|281.2|281.1|281.1|281|15574
1631546040000|2021-09-13 15:14:00|281.1|281|281|280.9|281.1|281|281|280.8|31089
1631546060000|2021-09-13 15:14:20|||||||||2957
1631546080000|2021-09-13 15:14:40|281.1|281|281.1|281|281.1|281|281.1|280.9|20046
1631546090000|2021-09-13 15:14:50||280.9||280.9||281||280.9|8171
1631546100000|2021-09-13 15:15:00|281||281||281||281||0
1631546110000|2021-09-13 15:15:10|281.1|281|281|280.9|281.1|281|281|280.9|11885
1631546130000|2021-09-13 15:15:30|281.1|281|281.1|281|281.1|281|281|280.9|5363
1631546150000|2021-09-13 15:15:50|||||||||3900
1631546160000|2021-09-13 15:16:00|||||||||2547
1631546170000|2021-09-13 15:16:10|||||||||5520
1631546200000|2021-09-13 15:16:40|||||||||590
1631546210000|2021-09-13 15:16:50|||||||||1770
1631546220000|2021-09-13 15:17:00|||||||||4207
1631546280000|2021-09-13 15:18:00|281|280.9|281|280.9|281|280.9|281|280.9|8560
1631546320000|2021-09-13 15:18:40|281.1|281|281.1|281|281.1|281|281.1|281|12783
1631546330000|2021-09-13 15:18:50||280.9||281||281||280.9|2130
1631546380000|2021-09-13 15:19:40||280.9||280.9||280.9||280.9|4565
1631546430000|2021-09-13 15:20:30|281||281||281||281||0
1631546470000|2021-09-13 15:21:10|280.9|280.8|281|280.8|281|280.8|280.9|280.8|17532
1631546480000|2021-09-13 15:21:20|280.9||280.9||280.9||280.9||0
1631546500000|2021-09-13 15:21:40|280.8|280.7|280.8|280.7|280.9|280.8|280.8|280.7|8431
1631546510000|2021-09-13 15:21:50|280.9||280.8||280.9||280.8||29125
1631546520000|2021-09-13 15:22:00|280.9||280.8||280.9||280.8||59851
1631546550000|2021-09-13 15:22:30|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|23415
1631546600000|2021-09-13 15:23:20|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|5461
1631546620000|2021-09-13 15:23:40|||||||||1216
1631546670000|2021-09-13 15:24:30|280.7|280.6|280.8|280.6|280.8|280.7|280.7|280.6|11750
1631546680000|2021-09-13 15:24:40||280.7||280.7||280.7||280.7|250
1631546700000|2021-09-13 15:25:00|280.7|280.6|280.7|280.6|280.8|280.6|280.7|280.6|35551
1631546740000|2021-09-13 15:25:40|280.8||280.7||280.8||280.7||15700
1631546760000|2021-09-13 15:26:00|280.8||280.7||280.8||280.7||9194
1631546780000|2021-09-13 15:26:20|280.8||280.7||280.8||280.7||16728
1631546930000|2021-09-13 15:28:50|280.6|280.5|280.6|280.5|280.7|280.5|280.6|280.5|31061
1631546940000|2021-09-13 15:29:00|||||||||3332
1631546950000|2021-09-13 15:29:10|||||||||23
1631546960000|2021-09-13 15:29:20|||||||||1451
1631546980000|2021-09-13 15:29:40||280.4||280.4||280.4||280.4|11274
1631546990000|2021-09-13 15:29:50|280.7|280.5|280.6|280.5|280.7|280.5|280.6|280.5|25569
1631602820000|2021-09-14 07:00:20|280.8|280.3|281|280.8|281|280.9|280.7|280.3|88513
1631602830000|2021-09-14 07:00:30|281.1|280.9|281.3|280.9|281.3|280.9|281.1|280.9|8844
1631602860000|2021-09-14 07:01:00|281.4|281|281.4|281.1|281.4|281.1|281.4|281|0
1631602870000|2021-09-14 07:01:10|281.3|280.9|281.1|280.9|281.3|280.9|281|280.8|4134
1631602880000|2021-09-14 07:01:20||280.8||280.8||280.8||280.8|0
1631602930000|2021-09-14 07:02:10||280.9||280.9||280.9||280.9|0
1631602940000|2021-09-14 07:02:20|281|280.8|281|280.8|281|280.8|280.9|280.6|19310
1631603040000|2021-09-14 07:04:00|281.1|280.9|281.1|280.9|281.1|280.9|281.1|280.9|0
1631603100000|2021-09-14 07:05:00|281|280.8|281|280.8|281.1|280.9|281|280.8|5602
1631603110000|2021-09-14 07:05:10|281.1|280.9|281.2|281|281.2|281|281.1|280.9|414
1631603120000|2021-09-14 07:05:20||280.9||280.9||280.9||280.9|0
1631603130000|2021-09-14 07:05:30|281.1||281.1||281.1||281.1||0
1631603150000|2021-09-14 07:05:50|281.2|281|281.3|281|281.3|281|281.2|281|0
1631603160000|2021-09-14 07:06:00||281.1||281.1||281.1||281.1|0
1631603180000|2021-09-14 07:06:20|281.2|281|281.1|281|281.2|281|281.1|281|3101
1631603240000|2021-09-14 07:07:20|281|280.9|281|280.8|281|280.9|281|280.8|1303
1631603250000|2021-09-14 07:07:30|281.1|280.9|281.2|281|281.2|281|281.1|280.9|1085
1631603280000|2021-09-14 07:08:00||281.1||281||281.1||281|0
1631603290000|2021-09-14 07:08:10|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|0
1631603310000|2021-09-14 07:08:30|281.4|281.2|281.4|281.2|281.4|281.2|281.4|281.2|5503
1631603330000|2021-09-14 07:08:50|281.5|281.3|281.5|281.3|281.5|281.3|281.5|281.3|0
1631603340000|2021-09-14 07:09:00||281.4||281.4||281.4||281.4|0
1631603350000|2021-09-14 07:09:10|281.6|281.3|281.5|281.3|281.6|281.3|281.5|281.3|0
1631603370000|2021-09-14 07:09:30||281.4||281.4||281.4||281.4|0
1631603390000|2021-09-14 07:09:50|281.6||281.6||281.6||281.6||0
1631603400000|2021-09-14 07:10:00|281.7|281.5|281.8|281.6|281.8|281.6|281.7|281.5|988
1631603420000|2021-09-14 07:10:20|281.7|281.5|281.5|281.3|281.7|281.6|281.5|281.3|3222
1631603440000|2021-09-14 07:10:40|281.4|281.2|281.3|281.1|281.4|281.2|281.3|281|2016
1631603460000|2021-09-14 07:11:00|281.2|281|281.1|281|281.2|281|281.1|281|101
1631603470000|2021-09-14 07:11:10|281.2|280.9|281.1|280.9|281.2|280.9|281.1|280.9|332
1631603490000|2021-09-14 07:11:30|281.2|281|281.2|281|281.2|281|281.2|281|0
1631603510000|2021-09-14 07:11:50|281.1||281.1||281.1||281.1||0
1631603520000|2021-09-14 07:12:00|281.2||281.2||281.2||281.1||0
1631603530000|2021-09-14 07:12:10|281.1||281.1||281.1||281.1||0
1631603540000|2021-09-14 07:12:20||280.9||280.9||280.9||280.9|15531
1631603610000|2021-09-14 07:13:30|281||281||281||281||0
1631603640000|2021-09-14 07:14:00||280.8||280.9||280.9||280.8|5355
1631603650000|2021-09-14 07:14:10|281.1|281|281.1|281|281.1|281|281.1|280.9|3665
1631603680000|2021-09-14 07:14:40|281|280.9|281|280.8|281|280.9|281|280.8|492
1631603700000|2021-09-14 07:15:00|280.9|280.9|280.8|280.7|280.9|280.9|280.8|280.7|10806
1631603710000|2021-09-14 07:15:10|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.6|1433
1631603720000|2021-09-14 07:15:20||280.7||280.7||280.7||280.7|0
1631603730000|2021-09-14 07:15:30||280.6||280.6||280.6||280.6|1305
1631603740000|2021-09-14 07:15:40||280.7||280.6||280.7||280.6|500
1631603760000|2021-09-14 07:16:00||280.7||280.7||280.7||280.7|1
1631603790000|2021-09-14 07:16:30||280.6||280.6||280.6||280.6|256
1631603820000|2021-09-14 07:17:00||280.7||280.7||280.7||280.7|0
1631603830000|2021-09-14 07:17:10||280.6||280.6||280.6||280.6|2000
1631603880000|2021-09-14 07:18:00|280.7|280.7|280.9|280.8|280.9|280.8|280.7|280.7|9767
1631603910000|2021-09-14 07:18:30|281||281||281||281||0
1631603990000|2021-09-14 07:19:50|280.9||280.9||280.9||280.9||0
1631604000000|2021-09-14 07:20:00|281||280.9||281||280.9||0
1631604020000|2021-09-14 07:20:20||280.7||280.7||280.7||280.7|2608
1631604030000|2021-09-14 07:20:30|280.8|280.8|280.9|280.8|280.9|280.8|280.8|280.7|10484
1631604060000|2021-09-14 07:21:00|281||280.9||281||280.9||1
1631604120000|2021-09-14 07:22:00|281||281||281||281||0
1631604130000|2021-09-14 07:22:10||280.9||280.9||280.9||280.9|0
1631604200000|2021-09-14 07:23:20|281.1|281|281.1|281|281.2|281.1|281.1|281|10
1631604210000|2021-09-14 07:23:30|281.2|281.1|281.3|281.1|281.3|281.1|281.2|281.1|2517
1631604230000|2021-09-14 07:23:50|281.2|281|281.2|281|281.2|281|281.1|281|269
1631604240000|2021-09-14 07:24:00|281.1||281.2||281.2||281.1||0
1631604250000|2021-09-14 07:24:10|281.1|280.9|281|280.9|281.1|280.9|281|280.9|6026
1631604260000|2021-09-14 07:24:20||280.8||280.9||280.9||280.8|0
1631604280000|2021-09-14 07:24:40|||||||||1062
1631604300000|2021-09-14 07:25:00|281.1||281.1||281.1||281.1||0
1631604360000|2021-09-14 07:26:00|281||281||281||281||1
1631604420000|2021-09-14 07:27:00|280.9|280.8|280.9|280.8|281|280.9|280.9|280.7|11161
1631604440000|2021-09-14 07:27:20|281|280.9|281|280.8|281.1|280.9|281|280.8|4148
1631604510000|2021-09-14 07:28:30|280.9||281||281||280.9||3636
1631604550000|2021-09-14 07:29:10|281.1|280.9|281.1|281|281.1|281|281.1|280.9|4699
1631604560000|2021-09-14 07:29:20|281|280.9|281|280.9|281|280.9|281|280.9|1030
1631604580000|2021-09-14 07:29:40|280.9|280.8|280.9|280.7|281|280.9|280.8|280.6|54966
1631604590000|2021-09-14 07:29:50|280.8||280.8||280.8||280.8||0
1631604600000|2021-09-14 07:30:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|4805
1631604630000|2021-09-14 07:30:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|3803
1631604650000|2021-09-14 07:30:50|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|905
1631604660000|2021-09-14 07:31:00|||||||||1
1631604680000|2021-09-14 07:31:20|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|4633
1631604730000|2021-09-14 07:32:10|281|280.8|281.1|280.9|281.1|281|281|280.8|4622
1631604760000|2021-09-14 07:32:40|281||281||281||281||0
1631604790000|2021-09-14 07:33:10||280.8||280.9||280.9||280.8|0
1631604800000|2021-09-14 07:33:20|281.1||281.1||281.1||281.1||0
1631604820000|2021-09-14 07:33:40|||||||||1000
1631604830000|2021-09-14 07:33:50|281|280.8|281|280.9|281.1|280.9|281|280.8|11732
1631604850000|2021-09-14 07:34:10|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|18106
1631604960000|2021-09-14 07:36:00|||||||||1
1631605000000|2021-09-14 07:36:40|||||||||1000
1631605050000|2021-09-14 07:37:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|8059
1631605080000|2021-09-14 07:38:00|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.5|47812
1631605150000|2021-09-14 07:39:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|12368
1631605200000|2021-09-14 07:40:00|||||||||200
1631605260000|2021-09-14 07:41:00|||||||||2637
1631605270000|2021-09-14 07:41:10|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|8094
1631605290000|2021-09-14 07:41:30|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|14739
1631605300000|2021-09-14 07:41:40||280.3||280.4||280.4||280.3|0
1631605360000|2021-09-14 07:42:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|15183
1631605390000|2021-09-14 07:43:10|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|7486
1631605400000|2021-09-14 07:43:20|280.2|280.2|280.2|280|280.2|280.2|280.2|280|1193
1631605410000|2021-09-14 07:43:30|280.1|280.1|280.4|280.2|280.4|280.3|280.1|280.1|29408
1631605420000|2021-09-14 07:43:40||280.3||280.2||280.3||280.2|9149
1631605430000|2021-09-14 07:43:50|280.3||280.3||280.3||280.3||0
1631605450000|2021-09-14 07:44:10|280.2|280.1|280|279.8|280.2|280.1|280|279.8|32928
1631605460000|2021-09-14 07:44:20|279.9||279.9||279.9||279.9||3572
1631605470000|2021-09-14 07:44:30|280|279.9|280|279.9|280|279.9|280|279.8|14343
1631605500000|2021-09-14 07:45:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.7|15000
1631605530000|2021-09-14 07:45:30|280|279.9|280|279.9|280|279.9|279.9|279.8|16287
1631605560000|2021-09-14 07:46:00|280.1|280|280.1|279.9|280.1|280|280|279.9|21779
1631605580000|2021-09-14 07:46:20||280||280||280||279.9|6848
1631605590000|2021-09-14 07:46:30|280|279.9|280|279.9|280|279.9|280|279.9|11169
1631605600000|2021-09-14 07:46:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.7|52222
1631605630000|2021-09-14 07:47:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4527
1631605640000|2021-09-14 07:47:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|12448
1631605680000|2021-09-14 07:48:00|||||||||2269
1631605690000|2021-09-14 07:48:10|280||280||280||280||2114
1631605780000|2021-09-14 07:49:40|280.1|279.9|280|279.9|280.1|279.9|280|279.9|5524
1631605810000|2021-09-14 07:50:10|279.9|279.8|279.9|279.8|279.9|279.9|279.9|279.8|14249
1631605820000|2021-09-14 07:50:20|280|279.9|280|279.9|280|279.9|279.9|279.9|5589
1631605840000|2021-09-14 07:50:40|280.1|280|280.1|279.9|280.1|280|280|279.9|8000
1631605850000|2021-09-14 07:50:50||280||279.9||280||279.9|2500
1631605860000|2021-09-14 07:51:00||280||280||280||280|1
1631605870000|2021-09-14 07:51:10|280.2|280.1|280.1|280|280.2|280.1|280.1|280|2799
1631605900000|2021-09-14 07:51:40|280|279.9|280|279.9|280|279.9|280|279.8|12690
1631605940000|2021-09-14 07:52:20|280.1|280|280.1|280|280.1|280|280.1|280|11462
1631605970000|2021-09-14 07:52:50|||||||||8235
1631605980000|2021-09-14 07:53:00|280|279.9|280.1|280|280.1|280|280|279.9|14441
1631606000000|2021-09-14 07:53:20|280.2|280.1|280.1|280|280.2|280.1|280.1|280|1525
1631606010000|2021-09-14 07:53:30|280|279.9|280|279.9|280|279.9|280|279.9|0
1631606070000|2021-09-14 07:54:30|||||||||1745
1631606130000|2021-09-14 07:55:30|280.1|280|280|279.9|280.1|280|280|279.9|10724
1631606160000|2021-09-14 07:56:00|||||||||1
1631606170000|2021-09-14 07:56:10|280.1|280|280.1|280|280.1|280|280.1|280|4887
1631606180000|2021-09-14 07:56:20|280.2|280.1|280.1|280|280.2|280.1|280.1|280|18663
1631606210000|2021-09-14 07:56:50|||||||||3041
1631606250000|2021-09-14 07:57:30|280.2||280.1||280.2||280.1||4832
1631606310000|2021-09-14 07:58:30|280|279.9|280|279.9|280|279.9|279.9|279.8|23947
1631606370000|2021-09-14 07:59:30|||||||||2938
1631606410000|2021-09-14 08:00:10|280.1|280|280.1|279.9|280.1|280|280.1|279.9|7228
1631606420000|2021-09-14 08:00:20|280|280|280|279.9|280|280|280|279.9|2500
1631606460000|2021-09-14 08:01:00|||||||||1805
1631606480000|2021-09-14 08:01:20|279.9|279.5|279.7|279.5|279.9|279.7|279.3|279.2|255640
1631606490000|2021-09-14 08:01:30||279.6||279.5||279.6||279.5|0
1631606500000|2021-09-14 08:01:40|279.6||279.6||279.6||279.6||0
1631606510000|2021-09-14 08:01:50|279.7||279.6||279.7||279.6||15042
1631606520000|2021-09-14 08:02:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|6625
1631606540000|2021-09-14 08:02:20|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|34656
1631606610000|2021-09-14 08:03:30|279.4|279.3|279.4|279.2|279.4|279.3|279.3|279.2|8712
1631606630000|2021-09-14 08:03:50||279.3||279.3||279.3||279.3|2000
1631606680000|2021-09-14 08:04:40|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|14666
1631606700000|2021-09-14 08:05:00|279.7||279.7||279.7||279.6||1683
1631606760000|2021-09-14 08:06:00|279.8|279.6|279.8|279.7|279.9|279.7|279.8|279.6|14131
1631606780000|2021-09-14 08:06:20|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|11824
1631606790000|2021-09-14 08:06:30|280||280||280||280||7840
1631606800000|2021-09-14 08:06:40|279.9||279.9||279.9||279.9||0
1631606820000|2021-09-14 08:07:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|13952
1631606830000|2021-09-14 08:07:10|||||||||1
1631606870000|2021-09-14 08:07:50|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|9662
1631606910000|2021-09-14 08:08:30|279.8|279.6|279.9|279.8|280|279.9|279.8|279.6|10490
1631606920000|2021-09-14 08:08:40||279.7||279.7||279.7||279.7|9300
1631606950000|2021-09-14 08:09:10||279.8||279.8||279.8||279.8|0
1631606960000|2021-09-14 08:09:20||279.7||279.7||279.7||279.7|0
1631606970000|2021-09-14 08:09:30||279.8||279.8||279.8||279.8|0
1631607050000|2021-09-14 08:10:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4551
1631607060000|2021-09-14 08:11:00|279.9|279.8|280|279.8|280|279.8|279.9|279.8|6849
1631607070000|2021-09-14 08:11:10|279.9|279.7|279.9|279.7|279.9|279.8|279.9|279.7|0
1631607080000|2021-09-14 08:11:20||279.8||279.8||279.8||279.8|0
1631607090000|2021-09-14 08:11:30|280||279.9||280||279.9||0
1631607110000|2021-09-14 08:11:50||279.7||279.8||279.8||279.7|0
1631607160000|2021-09-14 08:12:40|280||280||280||280||0
1631607170000|2021-09-14 08:12:50|279.9||279.9||279.9||279.9||0
1631607360000|2021-09-14 08:16:00|||||||||1
1631607370000|2021-09-14 08:16:10|280||280||280||280||0
1631607380000|2021-09-14 08:16:20|279.9||279.9||279.9||279.9||0
1631607410000|2021-09-14 08:16:50|279.8|279.7|279.7|279.5|279.8|279.7|279.6|279.5|39465
1631607420000|2021-09-14 08:17:00|279.6|279.4|279.6|279.5|279.6|279.5|279.5|279.4|5722
1631607430000|2021-09-14 08:17:10|279.7||279.6||279.7||279.6||0
1631607490000|2021-09-14 08:18:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|11624
1631607500000|2021-09-14 08:18:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|0
1631607510000|2021-09-14 08:18:30||279.4||279.5||279.5||279.4|0
1631607520000|2021-09-14 08:18:40||279.4||279.5||279.5||279.4|0
1631607660000|2021-09-14 08:21:00|||||||||1501
1631607700000|2021-09-14 08:21:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|10716
1631607720000|2021-09-14 08:22:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|3881
1631607760000|2021-09-14 08:22:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|420
1631607780000|2021-09-14 08:23:00|280|279.9|279.9|279.8|280|279.9|279.9|279.8|3328
1631607790000|2021-09-14 08:23:10|280|279.9|280|279.8|280|279.9|280|279.8|0
1631607820000|2021-09-14 08:23:40||279.9||279.9||279.9||279.9|4800
1631607830000|2021-09-14 08:23:50|280.1|280|280.1|280|280.1|280|280.1|280|5172
1631607850000|2021-09-14 08:24:10|280.2||280.2||280.2||280.2||675
1631607870000|2021-09-14 08:24:30|280.3|280.1|280.3|280.2|280.3|280.2|280.3|280.1|4538
1631607880000|2021-09-14 08:24:40|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|27392
1631607890000|2021-09-14 08:24:50|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|9542
1631607910000|2021-09-14 08:25:10|280.6|280.4|280.7|280.5|280.7|280.6|280.5|280.3|42336
1631607920000|2021-09-14 08:25:20|280.8|280.6|280.8|280.7|280.8|280.7|280.8|280.6|5556
1631607940000|2021-09-14 08:25:40|280.7|280.6|280.7|280.5|280.7|280.6|280.6|280.5|24055
1631607960000|2021-09-14 08:26:00|280.8|280.6|280.8|280.7|280.9|280.8|280.8|280.6|21250
1631607970000|2021-09-14 08:26:10|280.9||280.9||280.9||280.9||660
1631608010000|2021-09-14 08:26:50|281|280.8|280.9|280.8|281|280.8|280.9|280.8|13135
1631608080000|2021-09-14 08:28:00|281||280.9||281||280.9||6396
1631608160000|2021-09-14 08:29:20|280.8|280.7|280.8|280.6|280.8|280.7|280.7|280.6|39898
1631608170000|2021-09-14 08:29:30|280.7|280.7|280.8|280.7|280.8|280.7|280.7|280.6|7942
1631608190000|2021-09-14 08:29:50|280.9|280.8|280.9|280.7|280.9|280.8|280.8|280.7|9277
1631608200000|2021-09-14 08:30:00|280.8||280.9||280.9||280.8||0
1631608210000|2021-09-14 08:30:10|280.8||280.8||280.8||280.8||0
1631608220000|2021-09-14 08:30:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|3797
1631608260000|2021-09-14 08:31:00|281||280.9||281||280.9||34692
1631608290000|2021-09-14 08:31:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|10366
1631608320000|2021-09-14 08:32:00|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|4577
1631608340000|2021-09-14 08:32:20|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|2500
1631608360000|2021-09-14 08:32:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|10468
1631608380000|2021-09-14 08:33:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|28
1631608430000|2021-09-14 08:33:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|5471
1631608510000|2021-09-14 08:35:10|||||||||36
1631608530000|2021-09-14 08:35:30|||||||||500
1631608560000|2021-09-14 08:36:00|||||||||1
1631608640000|2021-09-14 08:37:20|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|4565
1631608680000|2021-09-14 08:38:00|280.6|280.5|280.6|280.5|280.6|280.5|280.5|280.4|37573
1631608720000|2021-09-14 08:38:40|280.7|280.4|280.5|280.4|280.7|280.4|280.5|280.4|7803
1631608780000|2021-09-14 08:39:40|||||||||5371
1631608850000|2021-09-14 08:40:50||280.3||280.4||280.4||280.3|12777
1631608860000|2021-09-14 08:41:00|||||||||1
1631608870000|2021-09-14 08:41:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|5239
1631609000000|2021-09-14 08:43:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|8707
1631609040000|2021-09-14 08:44:00|||||||||78
1631609080000|2021-09-14 08:44:40|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|11185
1631609100000|2021-09-14 08:45:00|||||||||700
1631609150000|2021-09-14 08:45:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|8610
1631609160000|2021-09-14 08:46:00|||||||||1
1631609180000|2021-09-14 08:46:20|280.1|280|280.1|280|280.1|280|280.1|280|10590
1631609200000|2021-09-14 08:46:40|||||||||2703
1631609230000|2021-09-14 08:47:10|||||||||1413
1631609330000|2021-09-14 08:48:50|280|279.9|280|279.8|280|279.9|280|279.8|4477
1631609340000|2021-09-14 08:49:00|279.9||279.9||279.9||279.9||0
1631609360000|2021-09-14 08:49:20|||||||||223
1631609380000|2021-09-14 08:49:40|280|279.9|280.1|280|280.1|280|280|279.9|22258
1631609410000|2021-09-14 08:50:10|280|279.9|280|279.8|280|279.9|280|279.8|4877
1631609420000|2021-09-14 08:50:20|279.9|279.7|279.9|279.8|279.9|279.8|279.9|279.7|270
1631609430000|2021-09-14 08:50:30|||||||||1000
1631609460000|2021-09-14 08:51:00|280|279.8|280|279.8|280|279.8|280|279.8|1
1631609480000|2021-09-14 08:51:20|279.8|279.6|279.8|279.6|279.8|279.6|279.7|279.5|65
1631609490000|2021-09-14 08:51:30|279.7|279.5|279.7|279.5|279.7|279.5|279.6|279.4|331
1631609500000|2021-09-14 08:51:40|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1631609510000|2021-09-14 08:51:50|279.7|279.5|279.7|279.5|279.7|279.5|279.6|279.4|0
1631609520000|2021-09-14 08:52:00|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1631609530000|2021-09-14 08:52:10|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1631609540000|2021-09-14 08:52:20|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|0
1631609550000|2021-09-14 08:52:30|279.6|279.4|279.6|279.4|279.7|279.5|279.6|279.3|4781
1631609560000|2021-09-14 08:52:40|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|0
1631609570000|2021-09-14 08:52:50|279.6|279.4|279.5|279.3|279.6|279.4|279.5|279.3|0
1631609580000|2021-09-14 08:53:00|279.6|279.4|279.5|279.3|279.6|279.4|279.5|279.3|0
1631609590000|2021-09-14 08:53:10|279.6|279.4|279.5|279.3|279.6|279.4|279.5|279.3|0
1631609600000|2021-09-14 08:53:20|279.6|279.4|279.5|279.3|279.6|279.4|279.5|279.3|0
1631609610000|2021-09-14 08:53:30|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1631609630000|2021-09-14 08:53:50|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|0
1631609640000|2021-09-14 08:54:00|279.6|279.4|279.4|279.2|279.6|279.4|279.4|279.1|3782
1631609650000|2021-09-14 08:54:10|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1631609660000|2021-09-14 08:54:20|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|0
1631609680000|2021-09-14 08:54:40|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1631609700000|2021-09-14 08:55:00|279.4|279.2|279.4|279.2|279.4|279.2|279.3|279.1|0
1631609710000|2021-09-14 08:55:10|279.3|279.1|279.3|279.1|279.4|279.2|279.3|279.1|150
1631609720000|2021-09-14 08:55:20|279.4|279.2|279.3|279.1|279.4|279.2|279.3|279.1|0
1631609730000|2021-09-14 08:55:30|279.4|279.2|279.3|279.1|279.4|279.2|279.3|279.1|0
1631609740000|2021-09-14 08:55:40|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|0
1631609760000|2021-09-14 08:56:00|279.3|279.1|279.4|279.2|279.4|279.2|279.3|279.1|1
1631609770000|2021-09-14 08:56:10|279.3|279.1|279.3|279.1|279.4|279.2|279.3|279.1|0
1631609780000|2021-09-14 08:56:20|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|0
1631609790000|2021-09-14 08:56:30|279.3|279.1|279.4|279.2|279.4|279.2|279.3|279.1|0
1631609800000|2021-09-14 08:56:40|279.3|279.1|279.3|279.1|279.4|279.2|279.3|279.1|0
1631609810000|2021-09-14 08:56:50|279.4|279.2|279.4|279.2|279.4|279.2|279.3|279.1|0
1631609820000|2021-09-14 08:57:00|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1631609830000|2021-09-14 08:57:10|279.4|279.2|279.3|279.1|279.4|279.2|279.3|279.1|0
1631609840000|2021-09-14 08:57:20|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|0
1631609860000|2021-09-14 08:57:40|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1631609870000|2021-09-14 08:57:50|279.4|279.2|279.3|279.1|279.4|279.2|279.3|279.1|0
1631609880000|2021-09-14 08:58:00|279.4|279.2|279.4|279.2|279.4|279.2|279.4|279.2|0
1631609890000|2021-09-14 08:58:10|279.3|279.1|279.4|279.2|279.4|279.2|279.3|279.1|0
1631609900000|2021-09-14 08:58:20|279.5|279.3|279.4|279.2|279.5|279.3|279.4|279.2|0
1631609910000|2021-09-14 08:58:30|279.5|279.3|279.4|279.2|279.5|279.3|279.4|279.2|0
1631609950000|2021-09-14 08:59:10|279.5|279.3|279.4|279.2|279.5|279.3|279.4|279.2|0
1631609960000|2021-09-14 08:59:20|279.2|279|279.2|279|279.2|279|279.2|279|1678
1631609970000|2021-09-14 08:59:30|279.3|279.1|279.2|278.9|279.3|279.1|279.2|278.9|1595
1631609980000|2021-09-14 08:59:40|279.1|279|279.2|279|279.2|279|279.1|279|0
1631610000000|2021-09-14 09:00:00|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1631610010000|2021-09-14 09:00:10|279.2|279|279.2|279|279.2|279|279.2|279|0
1631610030000|2021-09-14 09:00:30|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1631610060000|2021-09-14 09:01:00|279.2|279|279.3|279.1|279.3|279.1|279.2|279|1
1631610070000|2021-09-14 09:01:10|279.2|279|279.3|279.1|279.3|279.1|279.2|279|0
1631610080000|2021-09-14 09:01:20|279.2|279|279.3|279.1|279.3|279.1|279.2|279|0
1631610110000|2021-09-14 09:01:50|279.2|279|279.2|279|279.2|279|279.2|279|0
1631610120000|2021-09-14 09:02:00|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1631610130000|2021-09-14 09:02:10|279.2|279|279.2|279|279.2|279|279.2|279|0
1631610140000|2021-09-14 09:02:20|279.3|279.1|279.3|279.1|279.3|279.1|279.2|279|0
1631610150000|2021-09-14 09:02:30|279.2|279|279.2|279|279.2|279|279.2|279|0
1631610160000|2021-09-14 09:02:40|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1631610180000|2021-09-14 09:03:00|279.2|279|279.2|279|279.3|279.1|279.2|279|1768
1631610190000|2021-09-14 09:03:10|279.3|279.1|279.2|279|279.3|279.1|279.2|279|0
1631610210000|2021-09-14 09:03:30|279.3|279.1|279.2|279|279.3|279.1|279.2|279|0
1631610230000|2021-09-14 09:03:50|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1631610240000|2021-09-14 09:04:00|279.2|279|279.1|278.9|279.2|279|279.1|278.9|0
1631610250000|2021-09-14 09:04:10|279.2|279|279.2|279|279.2|279|279.1|278.9|0
1631610260000|2021-09-14 09:04:20|279|278.8|279.1|278.8|279.1|278.9|279|278.8|1255
1631610270000|2021-09-14 09:04:30|279|278.9|279|278.8|279.1|278.9|279|278.8|0
1631610280000|2021-09-14 09:04:40|279.1|278.9|279|278.8|279.1|278.9|279|278.8|0
1631610290000|2021-09-14 09:04:50|279.1|278.9|279|278.8|279.1|278.9|279|278.8|0
1631610310000|2021-09-14 09:05:10|279.1|278.9|279|278.8|279.1|278.9|279|278.8|732
1631610320000|2021-09-14 09:05:20|279.1|278.9|279|278.8|279.1|278.9|279|278.8|0
1631610340000|2021-09-14 09:05:40|279.1|278.9|279.1|278.9|279.1|278.9|279.1|278.9|0
1631610350000|2021-09-14 09:05:50|279|278.8|279.1|278.9|279.1|278.9|279|278.8|0
1631610360000|2021-09-14 09:06:00|279|278.8|279|278.8|279.1|278.9|279|278.8|1
1631610380000|2021-09-14 09:06:20|278.9|278.8|279|278.8|279|278.9|278.9|278.8|9674
1631610400000|2021-09-14 09:06:40|278.9||278.9||278.9||278.9||96
1631610420000|2021-09-14 09:07:00|279|278.9|279|278.9|279|278.9|279|278.9|7351
1631610450000|2021-09-14 09:07:30|279.1|279|279.2|279|279.3|279.2|279.1|279|25102
1631610460000|2021-09-14 09:07:40|279.1||279.1||279.1||279.1||0
1631610480000|2021-09-14 09:08:00|||||||||1125
1631610540000|2021-09-14 09:09:00|279|278.9|278.9|278.8|279|278.9|278.9|278.8|20567
1631610550000|2021-09-14 09:09:10|279|278.9|278.9|278.8|279|278.9|278.9|278.8|4612
1631610560000|2021-09-14 09:09:20|279|278.9|279|278.9|279|278.9|279|278.9|23
1631610570000|2021-09-14 09:09:30|278.9|278.8|278.9|278.8|278.9|278.9|278.9|278.8|3213
1631610590000|2021-09-14 09:09:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|5301
1631610610000|2021-09-14 09:10:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|6312
1631610630000|2021-09-14 09:10:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|9261
1631610660000|2021-09-14 09:11:00|||||||||1
1631610690000|2021-09-14 09:11:30|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|4752
1631610720000|2021-09-14 09:12:00|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|5188
1631610740000|2021-09-14 09:12:20|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|12747
1631610750000|2021-09-14 09:12:30|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|10791
1631610770000|2021-09-14 09:12:50|||||||||3
1631610810000|2021-09-14 09:13:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|2582
1631610910000|2021-09-14 09:15:10|278.9|278.8|279|278.8|279|278.9|278.9|278.8|15787
1631610920000|2021-09-14 09:15:20|278.9||279||279||278.9||0
1631610930000|2021-09-14 09:15:30|278.9||278.9||278.9||278.9||0
1631610940000|2021-09-14 09:15:40|278.8|278.7|278.8|278.7|278.9|278.8|278.8|278.7|21315
1631610950000|2021-09-14 09:15:50|||||||||200
1631611010000|2021-09-14 09:16:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|1462
1631611020000|2021-09-14 09:17:00|279||279||279||279||0
1631611030000|2021-09-14 09:17:10|278.9|278.9|278.9|278.8|278.9|278.9|278.9|278.8|6730
1631611070000|2021-09-14 09:17:50|||||||||2
1631611080000|2021-09-14 09:18:00|279|278.9|279|278.9|279|278.9|279|278.9|6593
1631611090000|2021-09-14 09:18:10|279.1||279||279.1||279||1328
1631611120000|2021-09-14 09:18:40|279.1|279|279.1|278.9|279.1|279|279.1|278.9|7760
1631611130000|2021-09-14 09:18:50||279||279||279||279|0
1631611140000|2021-09-14 09:19:00|279|278.9|279|278.9|279|278.9|279|278.9|0
1631611160000|2021-09-14 09:19:20|278.9|278.8|279|278.9|279|278.9|278.9|278.8|31778
1631611170000|2021-09-14 09:19:30|279.1|279|279.1|279|279.2|279.1|279.1|279|30573
1631611190000|2021-09-14 09:19:50||278.9||278.9||278.9||278.9|5304
1631611210000|2021-09-14 09:20:10||279||279||279||279|0
1631611250000|2021-09-14 09:20:50|||||||||1256
1631611320000|2021-09-14 09:22:00|279|278.9|279.1|278.9|279.1|278.9|279|278.9|9206
1631611340000|2021-09-14 09:22:20|279||279||279||279||0
1631611350000|2021-09-14 09:22:30|279.1||279||279.1||279||3078
1631611360000|2021-09-14 09:22:40|279.1||279.1||279.1||279.1||0
1631611370000|2021-09-14 09:22:50|279|279|279.1|279|279.1|279|279|279|6565
1631611400000|2021-09-14 09:23:20|279.2|279.1|279.1|279|279.2|279.1|279.1|279|5436
1631611410000|2021-09-14 09:23:30|279.2||279.1||279.2||279.1||136
1631611590000|2021-09-14 09:26:30|||||||||200
1631611630000|2021-09-14 09:27:10|279.2|279.1|279.1|279|279.2|279.1|279.1|279|3815
1631611670000|2021-09-14 09:27:50|||||||||2
1631611700000|2021-09-14 09:28:20|||||||||9981
1631611710000|2021-09-14 09:28:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|14431
1631611720000|2021-09-14 09:28:40|279.3|279.2|279.3|279.2|279.4|279.3|279.3|279.2|31500
1631611830000|2021-09-14 09:30:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|2097
1631611940000|2021-09-14 09:32:20|279.5||279.4||279.5||279.4||0
1631611970000|2021-09-14 09:32:50|||||||||2
1631612070000|2021-09-14 09:34:30|279.5||279.5||279.5||279.5||3084
1631612100000|2021-09-14 09:35:00|279.4||279.4||279.4||279.4||0
1631612120000|2021-09-14 09:35:20|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|36219
1631612130000|2021-09-14 09:35:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|3179
1631612150000|2021-09-14 09:35:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|3767
1631612170000|2021-09-14 09:36:10|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|6054
1631612240000|2021-09-14 09:37:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2408
1631612260000|2021-09-14 09:37:40|279.6||279.5||279.6||279.5||0
1631612270000|2021-09-14 09:37:50|||||||||2
1631612280000|2021-09-14 09:38:00|279.6||279.5||279.6||279.5||0
1631612300000|2021-09-14 09:38:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|29
1631612340000|2021-09-14 09:39:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|14074
1631612350000|2021-09-14 09:39:10|||||||||2637
1631612440000|2021-09-14 09:40:40|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|14222
1631612510000|2021-09-14 09:41:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5739
1631612570000|2021-09-14 09:42:50|||||||||2
1631612590000|2021-09-14 09:43:10|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|9891
1631612760000|2021-09-14 09:46:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|12719
1631612830000|2021-09-14 09:47:10|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|9713
1631612870000|2021-09-14 09:47:50|||||||||2
1631612890000|2021-09-14 09:48:10||279.3||279.4||279.4||279.3|12234
1631612960000|2021-09-14 09:49:20|||||||||2448
1631613020000|2021-09-14 09:50:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|11646
1631613170000|2021-09-14 09:52:50|||||||||2
1631613190000|2021-09-14 09:53:10|||||||||1507
1631613210000|2021-09-14 09:53:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|6295
1631613220000|2021-09-14 09:53:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|15557
1631613270000|2021-09-14 09:54:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|11603
1631613330000|2021-09-14 09:55:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|10723
1631613340000|2021-09-14 09:55:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|9874
1631613350000|2021-09-14 09:55:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|12111
1631613420000|2021-09-14 09:57:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|9744
1631613470000|2021-09-14 09:57:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|953
1631613500000|2021-09-14 09:58:20|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|2500
1631613510000|2021-09-14 09:58:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|10643
1631613630000|2021-09-14 10:00:30|||||||||4
1631613730000|2021-09-14 10:02:10|||||||||1800
1631613770000|2021-09-14 10:02:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|10505
1631613780000|2021-09-14 10:03:00|279.7||279.6||279.7||279.6||727
1631613870000|2021-09-14 10:04:30|279.7||279.6||279.7||279.6||270
1631613930000|2021-09-14 10:05:30|279.7|279.6|279.7|279.6|279.7|279.6|279.6|279.5|22487
1631613950000|2021-09-14 10:05:50|279.8||279.8||279.8||279.7||8533
1631613960000|2021-09-14 10:06:00|279.7|279.7|279.7|279.6|279.7|279.7|279.7|279.6|2500
1631614020000|2021-09-14 10:07:00|279.8||279.8||279.8||279.8||0
1631614030000|2021-09-14 10:07:10|279.9|279.7|279.8|279.7|279.9|279.7|279.8|279.7|665
1631614070000|2021-09-14 10:07:50|||||||||2
1631614100000|2021-09-14 10:08:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|7655
1631614110000|2021-09-14 10:08:30|279.8||279.8||279.8||279.8||0
1631614140000|2021-09-14 10:09:00|279.7||279.7||279.7||279.7||0
1631614160000|2021-09-14 10:09:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|567
1631614230000|2021-09-14 10:10:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.7|4393
1631614250000|2021-09-14 10:10:50|280|279.9|280|279.9|280|279.9|280|279.9|6443
1631614350000|2021-09-14 10:12:30|279.9|279.8|279.9|279.8|279.9|279.9|279.9|279.8|9364
1631614370000|2021-09-14 10:12:50|||||||||2
1631614390000|2021-09-14 10:13:10|280||280||280||280||0
1631614400000|2021-09-14 10:13:20|279.9||279.9||279.9||279.9||0
1631614440000|2021-09-14 10:14:00|280|279.9|280|279.9|280|279.9|280|279.9|0
1631614500000|2021-09-14 10:15:00|||||||||4276
1631614670000|2021-09-14 10:17:50|||||||||2
1631614680000|2021-09-14 10:18:00|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|26187
1631614760000|2021-09-14 10:19:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|6588
1631614910000|2021-09-14 10:21:50|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|2000
1631614930000|2021-09-14 10:22:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|3442
1631614970000|2021-09-14 10:22:50|||||||||2
1631615030000|2021-09-14 10:23:50|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|12938
1631615140000|2021-09-14 10:25:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|11002
1631615150000|2021-09-14 10:25:50|||||||||100
1631615270000|2021-09-14 10:27:50|||||||||2
1631615290000|2021-09-14 10:28:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|9007
1631615310000|2021-09-14 10:28:30|||||||||100
1631615330000|2021-09-14 10:28:50|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|24468
1631615390000|2021-09-14 10:29:50|279.7|279.6|279.7|279.6|279.7|279.7|279.7|279.6|19057
1631615410000|2021-09-14 10:30:10||279.5||279.5||279.5||279.5|0
1631615570000|2021-09-14 10:32:50|279.8|279.6|279.8|279.7|279.8|279.7|279.8|279.6|18731
1631615580000|2021-09-14 10:33:00|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|520
1631615710000|2021-09-14 10:35:10|279.8|279.6|279.8|279.7|279.8|279.7|279.8|279.6|8245
1631615720000|2021-09-14 10:35:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|14823
1631615730000|2021-09-14 10:35:30|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|19119
1631615760000|2021-09-14 10:36:00|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|18544
1631615870000|2021-09-14 10:37:50|||||||||2302
1631615990000|2021-09-14 10:39:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.6|5657
1631616000000|2021-09-14 10:40:00|||||||||5683
1631616010000|2021-09-14 10:40:10|279.7|279.6|279.8|279.6|279.8|279.6|279.7|279.6|0
1631616020000|2021-09-14 10:40:20|279.7|279.7|279.8|279.7|279.8|279.7|279.7|279.7|0
1631616040000|2021-09-14 10:40:40|||||||||3000
1631616070000|2021-09-14 10:41:10|||||||||2111
1631616130000|2021-09-14 10:42:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|1227
1631616140000|2021-09-14 10:42:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|3826
1631616170000|2021-09-14 10:42:50|||||||||2
1631616280000|2021-09-14 10:44:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|29934
1631616290000|2021-09-14 10:44:50|279.8|279.7|279.8|279.7|279.8|279.7|279.7|279.6|1653
1631616340000|2021-09-14 10:45:40|||||||||220
1631616400000|2021-09-14 10:46:40|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|2622
1631616410000|2021-09-14 10:46:50|279.8|279.6|279.7|279.6|279.8|279.6|279.7|279.6|7666
1631616420000|2021-09-14 10:47:00|279.8||279.7||279.8||279.7||0
1631616430000|2021-09-14 10:47:10|279.8||279.8||279.8||279.8||0
1631616440000|2021-09-14 10:47:20|279.7||279.8||279.8||279.7||0
1631616460000|2021-09-14 10:47:40|279.7||279.8||279.8||279.7||0
1631616470000|2021-09-14 10:47:50|279.7||279.8||279.8||279.7||2
1631616480000|2021-09-14 10:48:00|279.7||279.8||279.8||279.7||0
1631616500000|2021-09-14 10:48:20|279.7||279.7||279.7||279.7||0
1631616510000|2021-09-14 10:48:30|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|5221
1631616530000|2021-09-14 10:48:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|15955
1631616540000|2021-09-14 10:49:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|0
1631616560000|2021-09-14 10:49:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|9084
1631616580000|2021-09-14 10:49:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|549
1631616600000|2021-09-14 10:50:00|279.4|279.3|279.4|279.3|279.4|279.3|279.3|279.2|18458
1631616630000|2021-09-14 10:50:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|7064
1631616760000|2021-09-14 10:52:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4189
1631616770000|2021-09-14 10:52:50|||||||||2
1631616970000|2021-09-14 10:56:10|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|12777
1631617070000|2021-09-14 10:57:50|||||||||2
1631617360000|2021-09-14 11:02:40|279.5||279.4||279.5||279.4||16076
1631617370000|2021-09-14 11:02:50|||||||||2
1631617550000|2021-09-14 11:05:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|20883
1631617600000|2021-09-14 11:06:40|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|84000
1631617670000|2021-09-14 11:07:50|||||||||2
1631618130000|2021-09-14 11:15:30|279.4|279.3|279.4|279.3|279.4|279.3|279.3|279.2|11569
1631618270000|2021-09-14 11:17:50|||||||||2
1631618290000|2021-09-14 11:18:10|||||||||3122
1631618320000|2021-09-14 11:18:40|||||||||25
1631618340000|2021-09-14 11:19:00|||||||||3282
1631618360000|2021-09-14 11:19:20||279.2||279.2||279.3||279.2|33504
1631618400000|2021-09-14 11:20:00|279.3||279.3||279.3||279.3||0
1631618430000|2021-09-14 11:20:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|5935
1631618470000|2021-09-14 11:21:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|9296
1631618510000|2021-09-14 11:21:50|||||||||200
1631618570000|2021-09-14 11:22:50|||||||||2
1631618830000|2021-09-14 11:27:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4191
1631618840000|2021-09-14 11:27:20|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|3753
1631618850000|2021-09-14 11:27:30|279.3|279.2|279.3|279.2|279.4|279.3|279.3|279.2|19842
1631618870000|2021-09-14 11:27:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|6428
1631619000000|2021-09-14 11:30:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|3831
1631619150000|2021-09-14 11:32:30|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|19627
1631619160000|2021-09-14 11:32:40|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|6490
1631619170000|2021-09-14 11:32:50|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|8174
1631619190000|2021-09-14 11:33:10|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|6826
1631619200000|2021-09-14 11:33:20||279.5||279.5||279.5||279.5|0
1631619260000|2021-09-14 11:34:20|279.7|279.6|279.7|279.6|279.8|279.7|279.7|279.6|27976
1631619340000|2021-09-14 11:35:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|28628
1631619360000|2021-09-14 11:36:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|18179
1631619410000|2021-09-14 11:36:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.2|9395
1631619470000|2021-09-14 11:37:50|279.5|279.4|279.5|279.4|279.5|279.4|279.4|279.4|14032
1631619480000|2021-09-14 11:38:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4172
1631619490000|2021-09-14 11:38:10||279.2||279.3||279.3||279.2|213
1631619500000|2021-09-14 11:38:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2647
1631619540000|2021-09-14 11:39:00|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|5125
1631619570000|2021-09-14 11:39:30||279.3||279.3||279.3||279.3|0
1631619630000|2021-09-14 11:40:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|5662
1631619770000|2021-09-14 11:42:50|||||||||2
1631619860000|2021-09-14 11:44:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|11082
1631619900000|2021-09-14 11:45:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|4946
1631619930000|2021-09-14 11:45:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|4243
1631619940000|2021-09-14 11:45:40||279||279.1||279.1||279|0
1631620070000|2021-09-14 11:47:50|||||||||2
1631620210000|2021-09-14 11:50:10|279.1|279|279.1|279|279.1|279|279.1|279|13950
1631620260000|2021-09-14 11:51:00|279|278.9|279|278.9|279|278.9|279|278.8|12747
1631620370000|2021-09-14 11:52:50|||||||||2
1631620380000|2021-09-14 11:53:00||278.8||278.9||278.9||278.8|3895
1631620430000|2021-09-14 11:53:50|279.1|279|279.1|278.9|279.1|279|279.1|278.9|4255
1631620470000|2021-09-14 11:54:30||279||279||279||279|0
1631620560000|2021-09-14 11:56:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|5130
1631620670000|2021-09-14 11:57:50|279.1|279|279.1|279|279.1|279|279.1|279|11831
1631620710000|2021-09-14 11:58:30|||||||||47
1631620750000|2021-09-14 11:59:10|279.2|279.1|279.2|279.1|279.2|279.1|279.1|279.1|6907
1631620780000|2021-09-14 11:59:40|279.1|279|279.1|279|279.1|279|279.1|279|18457
1631620800000|2021-09-14 12:00:00|||||||||9
1631620830000|2021-09-14 12:00:30|||||||||2
1631620850000|2021-09-14 12:00:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|6082
1631620920000|2021-09-14 12:02:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|5494
1631620930000|2021-09-14 12:02:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|9293
1631620970000|2021-09-14 12:02:50|||||||||2
1631621260000|2021-09-14 12:07:40|279.1|279|279.2|279.1|279.2|279.1|279.1|279|28831
1631621270000|2021-09-14 12:07:50|||||||||2
1631621280000|2021-09-14 12:08:00|279.3||279.2||279.3||279.2||17444
1631621310000|2021-09-14 12:08:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|5044
1631621390000|2021-09-14 12:09:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|12807
1631621410000|2021-09-14 12:10:10|||||||||8365
1631621430000|2021-09-14 12:10:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|7714
1631621540000|2021-09-14 12:12:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|5803
1631621570000|2021-09-14 12:12:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|10520
1631621610000|2021-09-14 12:13:30|||||||||1000
1631621630000|2021-09-14 12:13:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|1010
1631621700000|2021-09-14 12:15:00|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|3172
1631621770000|2021-09-14 12:16:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|601
1631621870000|2021-09-14 12:17:50|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|5856
1631621910000|2021-09-14 12:18:30|279.5||279.5||279.5||279.5||14360
1631621940000|2021-09-14 12:19:00|279.6||279.6||279.6||279.6||0
1631621950000|2021-09-14 12:19:10|279.5||279.5||279.5||279.5||0
1631622070000|2021-09-14 12:21:10|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|2528
1631622110000|2021-09-14 12:21:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|946
1631622120000|2021-09-14 12:22:00|279.7||279.7||279.7||279.7||0
1631622130000|2021-09-14 12:22:10|279.6||279.6||279.6||279.6||0
1631622150000|2021-09-14 12:22:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|18095
1631622170000|2021-09-14 12:22:50|||||||||2
1631622190000|2021-09-14 12:23:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1233
1631622270000|2021-09-14 12:24:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4888
1631622300000|2021-09-14 12:25:00|||||||||2829
1631622340000|2021-09-14 12:25:40|||||||||2878
1631622360000|2021-09-14 12:26:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1253
1631622470000|2021-09-14 12:27:50|||||||||2
1631622510000|2021-09-14 12:28:30|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|19608
1631622520000|2021-09-14 12:28:40|279.7||279.7||279.7||279.7||0
1631622540000|2021-09-14 12:29:00|279.6||279.7||279.7||279.6||0
1631622550000|2021-09-14 12:29:10||279.6||279.6||279.6||279.6|0
1631622560000|2021-09-14 12:29:20|279.8||279.7||279.8||279.7||0
1631622580000|2021-09-14 12:29:40|279.8||279.8||279.8||279.8||0
1631622590000|2021-09-14 12:29:50||279.7||279.6||279.7||279.6|5131
1631622600000|2021-09-14 12:30:00|279.7|279.7|279.8|279.6|279.9|279.7|279.7|279.6|14281
1631622610000|2021-09-14 12:30:10||279.7||279.7||279.7||279.7|0
1631622660000|2021-09-14 12:31:00|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.8|802
1631622670000|2021-09-14 12:31:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1590
1631622680000|2021-09-14 12:31:20||279.6||279.7||279.7||279.6|9110
1631622690000|2021-09-14 12:31:30||279.6||279.6||279.7||279.6|315
1631622700000|2021-09-14 12:31:40||279.7||279.7||279.7||279.7|0
1631622710000|2021-09-14 12:31:50|279.9||279.9||279.9||279.9||858
1631622740000|2021-09-14 12:32:20|280|279.8|279.9|279.8|280|279.9|279.9|279.8|2989
1631622750000|2021-09-14 12:32:30|280|279.9|280|279.8|280|279.9|279.9|279.8|7265
1631622760000|2021-09-14 12:32:40|279.9|279.7|279.8|279.7|279.9|279.7|279.8|279.7|13259
1631622770000|2021-09-14 12:32:50|||||||||2
1631622780000|2021-09-14 12:33:00|279.9|279.8|280|279.8|280|279.8|279.8|279.7|20533
1631622810000|2021-09-14 12:33:30|280.1|279.9|280.2|280|280.2|280|280.1|279.9|17956
1631622820000|2021-09-14 12:33:40|280.3|280.1|280.2|280|280.3|280.2|280.2|280|7506
1631622900000|2021-09-14 12:35:00|280.1||280.2||280.2||280.1||1250
1631622920000|2021-09-14 12:35:20|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|9906
1631622950000|2021-09-14 12:35:50|280.3||280.3||280.3||280.3||7415
1631622960000|2021-09-14 12:36:00|280.2|280.1|280.3|280.2|280.3|280.2|280.2|280.1|12613
1631623020000|2021-09-14 12:37:00|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.2|5510
1631623040000|2021-09-14 12:37:20|||||||||2000
1631623050000|2021-09-14 12:37:30|||||||||999
1631623060000|2021-09-14 12:37:40|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|1618
1631623070000|2021-09-14 12:37:50||280.3||280.3||280.3||280.3|2
1631623080000|2021-09-14 12:38:00|280.5||280.4||280.5||280.4||0
1631623090000|2021-09-14 12:38:10|280.5||280.4||280.5||280.4||0
1631623140000|2021-09-14 12:39:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|6495
1631623150000|2021-09-14 12:39:10|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|1249
1631623210000|2021-09-14 12:40:10|280.4||280.4||280.4||280.4||0
1631623220000|2021-09-14 12:40:20||280.3||280.3||280.3||280.3|0
1631623230000|2021-09-14 12:40:30||280.2||280.2||280.2||280.2|0
1631623240000|2021-09-14 12:40:40|280.3||280.3||280.3||280.3||0
1631623270000|2021-09-14 12:41:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|0
1631623280000|2021-09-14 12:41:20|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|4301
1631623320000|2021-09-14 12:42:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|10275
1631623340000|2021-09-14 12:42:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|9730
1631623370000|2021-09-14 12:42:50|280.1|280|280.2|280|280.2|280|280.1|280|4350
1631623380000|2021-09-14 12:43:00||280.1||280.1||280.1||280.1|0
1631623540000|2021-09-14 12:45:40|280.3|280.2|280.3|280.2|280.3|280.2|280.2|280.1|12678
1631623550000|2021-09-14 12:45:50|280.2|280.1|280.2|280.1|280.3|280.1|280.2|280.1|2774
1631623560000|2021-09-14 12:46:00|||||||||1059
1631623570000|2021-09-14 12:46:10||280||280||280||280|178
1631623590000|2021-09-14 12:46:30|280.1||280.1||280.1||280.1||0
1631623640000|2021-09-14 12:47:20|||||||||180
1631623650000|2021-09-14 12:47:30|280|279.9|280.1|280|280.1|280|280|279.9|9907
1631623670000|2021-09-14 12:47:50|||||||||2
1631623680000|2021-09-14 12:48:00|||||||||3168
1631623700000|2021-09-14 12:48:20|280|279.9|280|279.9|280|279.9|280|279.9|12083
1631623710000|2021-09-14 12:48:30|280.1|280|280.1|279.9|280.1|280|280.1|279.9|6250
1631623720000|2021-09-14 12:48:40||280||280||280||280|0
1631623750000|2021-09-14 12:49:10|||||||||6022
1631623770000|2021-09-14 12:49:30|||||||||1072
1631623810000|2021-09-14 12:50:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|379
1631623910000|2021-09-14 12:51:50||280||280.1||280.1||280|15278
1631623920000|2021-09-14 12:52:00|280.1|280|280.1|280|280.1|280|280.1|280|641
1631623970000|2021-09-14 12:52:50|||||||||2
1631624010000|2021-09-14 12:53:30|||||||||25000
1631624030000|2021-09-14 12:53:50|280|279.9|280|279.9|280|280|280|279.9|8305
1631624180000|2021-09-14 12:56:20|280.1|280|280.1|280|280.1|280|280.1|279.9|20983
1631624210000|2021-09-14 12:56:50|||||||||5379
1631624250000|2021-09-14 12:57:30|280.2||280.1||280.2||280.1||2903
1631624270000|2021-09-14 12:57:50|||||||||2
1631624280000|2021-09-14 12:58:00|280|279.9|280.1|280|280.1|280|280|279.9|14347
1631624350000|2021-09-14 12:59:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|2586
1631624360000|2021-09-14 12:59:20|280.3||280.2||280.3||280.2||0
1631624370000|2021-09-14 12:59:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|34
1631624450000|2021-09-14 13:00:50|280.4||280.3||280.4||280.3||1620
1631624520000|2021-09-14 13:02:00|||||||||517
1631624570000|2021-09-14 13:02:50|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|4892
1631624590000|2021-09-14 13:03:10|||||||||739
1631624670000|2021-09-14 13:04:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280|30158
1631624740000|2021-09-14 13:05:40||280||280||280||280|6382
1631624770000|2021-09-14 13:06:10||280.1||280.1||280.1||280.1|0
1631624790000|2021-09-14 13:06:30|||||||||600
1631624810000|2021-09-14 13:06:50|||||||||4000
1631624870000|2021-09-14 13:07:50|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|10832
1631624900000|2021-09-14 13:08:20|280.3|280.1|280.2|280.1|280.3|280.1|280.2|280.1|10129
1631624910000|2021-09-14 13:08:30|||||||||2204
1631625060000|2021-09-14 13:11:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|2551
1631625080000|2021-09-14 13:11:20|||||||||965
1631625170000|2021-09-14 13:12:50|||||||||2
1631625200000|2021-09-14 13:13:20|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|5596
1631625250000|2021-09-14 13:14:10|280.4||280.3||280.4||280.3||0
1631625470000|2021-09-14 13:17:50|||||||||2
1631625540000|2021-09-14 13:19:00|||||||||2805
1631625590000|2021-09-14 13:19:50|||||||||3235
1631625660000|2021-09-14 13:21:00|280.4|280.3|280.3|280.2|280.4|280.3|280.3|280.2|10715
1631625710000|2021-09-14 13:21:50|||||||||3204
1631625770000|2021-09-14 13:22:50|||||||||2
1631625780000|2021-09-14 13:23:00|280.4||280.4||280.4||280.4||0
1631625790000|2021-09-14 13:23:10||280.3||280.3||280.3||280.3|1144
1631625850000|2021-09-14 13:24:10|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|14511
1631625940000|2021-09-14 13:25:40|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|7958
1631625950000|2021-09-14 13:25:50|280.5||280.5||280.5||280.5||1535
1631625960000|2021-09-14 13:26:00||280.4||280.4||280.4||280.4|98
1631625990000|2021-09-14 13:26:30|||||||||1062
1631626000000|2021-09-14 13:26:40|||||||||6566
1631626030000|2021-09-14 13:27:10|||||||||3164
1631626070000|2021-09-14 13:27:50|||||||||2
1631626090000|2021-09-14 13:28:10|||||||||2785
1631626100000|2021-09-14 13:28:20|280.6||280.5||280.6||280.5||19669
1631626150000|2021-09-14 13:29:10|280.6||280.5||280.6||280.5||16379
1631626200000|2021-09-14 13:30:00|280.6||280.5||280.6||280.5||32518
1631626210000|2021-09-14 13:30:10|280.6||280.5||280.6||280.5||47719
1631626220000|2021-09-14 13:30:20|280.4|280.3|280.5|280.3|280.5|280.4|280.4|280.3|101834
1631626230000|2021-09-14 13:30:30|280.4||280.4||280.4||280.4||0
1631626260000|2021-09-14 13:31:00|280.3|280.2|280.3|280.2|280.4|280.3|280.3|280.2|40289
1631626270000|2021-09-14 13:31:10|280.4||280.3||280.4||280.3||4826
1631626280000|2021-09-14 13:31:20|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.3|2381
1631626350000|2021-09-14 13:32:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|7912
1631626360000|2021-09-14 13:32:40||280.3||280.3||280.4||280.3|0
1631626370000|2021-09-14 13:32:50||280.4||280.4||280.4||280.3|2
1631626480000|2021-09-14 13:34:40|280.6||280.5||280.6||280.5||132513
1631626510000|2021-09-14 13:35:10|280.6||280.5||280.6||280.5||14695
1631626540000|2021-09-14 13:35:40|280.6||280.5||280.6||280.5||41071
1631626550000|2021-09-14 13:35:50|280.6||280.5||280.6||280.5||33465
1631626560000|2021-09-14 13:36:00|280.6||280.5||280.6||280.5||12000
1631626570000|2021-09-14 13:36:10|280.6||280.5||280.6||280.5||78906
1631626580000|2021-09-14 13:36:20|280.6||280.5||280.6||280.5||13919
1631626590000|2021-09-14 13:36:30|||||||||5657
1631626600000|2021-09-14 13:36:40|280.6||280.5||280.6||280.5||2424
1631626630000|2021-09-14 13:37:10|280.6||280.5||280.6||280.5||10000
1631626640000|2021-09-14 13:37:20|280.6||280.5||280.6||280.5||21139
1631626660000|2021-09-14 13:37:40|280.6||280.5||280.6||280.5||10000
1631626670000|2021-09-14 13:37:50|280.6||280.5||280.6||280.5||11179
1631626680000|2021-09-14 13:38:00|||||||||1062
1631626690000|2021-09-14 13:38:10|280.6||280.5||280.6||280.5||53869
1631626700000|2021-09-14 13:38:20|280.6||280.5||280.6||280.5||4729
1631626710000|2021-09-14 13:38:30|280.6||280.5||280.6||280.5||8387
1631626730000|2021-09-14 13:38:50|280.6||280.5||280.6||280.5||16765
1631626740000|2021-09-14 13:39:00|||||||||5886
1631626750000|2021-09-14 13:39:10|280.6||280.5||280.6||280.5||70097
1631626760000|2021-09-14 13:39:20|280.6||280.5||280.6||280.5||43745
1631626770000|2021-09-14 13:39:30|||||||||701
1631626780000|2021-09-14 13:39:40|280.6||280.5||280.6||280.5||6482
1631626790000|2021-09-14 13:39:50|||||||||1682
1631626840000|2021-09-14 13:40:40|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|73053
1631626850000|2021-09-14 13:40:50|||||||||8517
1631626870000|2021-09-14 13:41:10|||||||||8117
1631626880000|2021-09-14 13:41:20|||||||||1
1631626960000|2021-09-14 13:42:40|||||||||6791
1631626970000|2021-09-14 13:42:50|280.6||280.5||280.6||280.5||15378
1631626980000|2021-09-14 13:43:00|280|279.9|280.5|280.4|280.6|280.4|280|279.9|276218
1631627020000|2021-09-14 13:43:40|||||||||17
1631627030000|2021-09-14 13:43:50|280.6||280.5||280.6||280.5||33762
1631627040000|2021-09-14 13:44:00|280.6||280.5||280.6||280.5||11965
1631627050000|2021-09-14 13:44:10|280.6||280.5||280.6||280.5||25436
1631627080000|2021-09-14 13:44:40|||||||||1158
1631627090000|2021-09-14 13:44:50|280.6||280.5||280.6||280.5||7316
1631627100000|2021-09-14 13:45:00|||||||||1500
1631627110000|2021-09-14 13:45:10|280.4|280.3|280.4|280.3|280.5|280.4|280.4|280.3|30468
1631627140000|2021-09-14 13:45:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|793
1631627150000|2021-09-14 13:45:50|280.6||280.5||280.6||280.5||45070
1631627160000|2021-09-14 13:46:00|||||||||337
1631627180000|2021-09-14 13:46:20|||||||||3206
1631627210000|2021-09-14 13:46:50|280.6||280.5||280.6||280.5||10571
1631627230000|2021-09-14 13:47:10|||||||||10772
1631627270000|2021-09-14 13:47:50|||||||||2
1631627290000|2021-09-14 13:48:10|280.4|280.3|280.5|280.3|280.5|280.4|280.4|280.3|31212
1631627300000|2021-09-14 13:48:20|280.4||280.4||280.4||280.4||0
1631627330000|2021-09-14 13:48:50|280.3|280.1|280.4|280.2|280.4|280.2|280.3|280.1|55759
1631627380000|2021-09-14 13:49:40|280.5|280.3|280.4|280.3|280.5|280.3|280.4|280.3|17547
1631627510000|2021-09-14 13:51:50|280.3|280.2|280.2|280.1|280.4|280.3|280.2|280.1|43358
1631627520000|2021-09-14 13:52:00|280.1|280|280.1|280|280.2|280.1|280.1|280|7860
1631627570000|2021-09-14 13:52:50|||||||||611
1631627610000|2021-09-14 13:53:30|280|279.8|280|279.9|280|279.9|280|279.8|37000
1631627620000|2021-09-14 13:53:40|280.1||280.1||280.1||280||5073
1631627630000|2021-09-14 13:53:50|280||280.1||280.1||280||0
1631627650000|2021-09-14 13:54:10|280||280||280||280||0
1631627670000|2021-09-14 13:54:30|280.1||280.1||280.1||280.1||0
1631627680000|2021-09-14 13:54:40||280||280||280||280|0
1631627740000|2021-09-14 13:55:40|280|279.9|280|279.9|280.1|279.9|280|279.9|18078
1631627760000|2021-09-14 13:56:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|23476
1631627780000|2021-09-14 13:56:20|280||279.9||280||279.9||0
1631627820000|2021-09-14 13:57:00|280|279.9|280|279.9|280|279.9|280|279.9|5762
1631627840000|2021-09-14 13:57:20|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|8248
1631627850000|2021-09-14 13:57:30|280||280||280||280||0
1631627860000|2021-09-14 13:57:40|279.9|279.9|280|279.9|280|279.9|279.9|279.9|750
1631627870000|2021-09-14 13:57:50|280.1||280.1||280.1||280.1||7248
1631627880000|2021-09-14 13:58:00||280||280||280||280|0
1631627910000|2021-09-14 13:58:30|280|279.9|280.1|279.9|280.1|280|280|279.9|9306
1631627920000|2021-09-14 13:58:40|280|280|280|279.9|280|280|280|279.9|2409
1631627940000|2021-09-14 13:59:00|280.1||280||280.1||280||0
1631627960000|2021-09-14 13:59:20|280.1||280||280.1||280||0
1631628000000|2021-09-14 14:00:00|280.1|280|280.1|280|280.1|280|280.1|280|4080
1631628040000|2021-09-14 14:00:40|280|279.9|280|279.9|280|279.9|280|279.9|9513
1631628080000|2021-09-14 14:01:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|23718
1631628120000|2021-09-14 14:02:00|280||280||280||280||0
1631628130000|2021-09-14 14:02:10|279.9|279.9|279.9|279.8|280|279.9|279.9|279.8|6135
1631628170000|2021-09-14 14:02:50|||||||||2
1631628250000|2021-09-14 14:04:10|||||||||1
1631628370000|2021-09-14 14:06:10|280|279.9|280|279.8|280|279.9|279.9|279.8|4378
1631628380000|2021-09-14 14:06:20|279.9||279.9||279.9||279.9||0
1631628470000|2021-09-14 14:07:50|||||||||2
1631628480000|2021-09-14 14:08:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|39649
1631628520000|2021-09-14 14:08:40|280|279.9|280|279.9|280|279.9|280|279.9|3812
1631628680000|2021-09-14 14:11:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|20496
1631628690000|2021-09-14 14:11:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|3218
1631628830000|2021-09-14 14:13:50|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|14641
1631628920000|2021-09-14 14:15:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|12843
1631628930000|2021-09-14 14:15:30|280|279.9|280|279.9|280|279.9|280|279.9|3379
1631628940000|2021-09-14 14:15:40|279.9|279.8|279.9|279.7|279.9|279.9|279.8|279.7|47357
1631628950000|2021-09-14 14:15:50|279.8|279.8|279.9|279.8|279.9|279.8|279.8|279.7|10527
1631628970000|2021-09-14 14:16:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|12065
1631629000000|2021-09-14 14:16:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|7716
1631629020000|2021-09-14 14:17:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|5466
1631629060000|2021-09-14 14:17:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5346
1631629070000|2021-09-14 14:17:50|||||||||1588
1631629080000|2021-09-14 14:18:00|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|3098
1631629090000|2021-09-14 14:18:10||279.7||279.8||279.8||279.7|9
1631629150000|2021-09-14 14:19:10|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.7|29146
1631629160000|2021-09-14 14:19:20|279.9||279.8||279.9||279.8||5184
1631629170000|2021-09-14 14:19:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|3788
1631629190000|2021-09-14 14:19:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|7632
1631629200000|2021-09-14 14:20:00|279.7|279.6|279.7|279.6|279.8|279.6|279.7|279.6|25519
1631629210000|2021-09-14 14:20:10|279.8||279.7||279.8||279.7||5576
1631629250000|2021-09-14 14:20:50|279.8||279.7||279.8||279.7||8281
1631629260000|2021-09-14 14:21:00|279.8||279.7||279.8||279.7||34688
1631629270000|2021-09-14 14:21:10|279.8||279.7||279.8||279.7||20597
1631629280000|2021-09-14 14:21:20|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|9560
1631629290000|2021-09-14 14:21:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2794
1631629310000|2021-09-14 14:21:50|||||||||1
1631629350000|2021-09-14 14:22:30|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|53303
1631629440000|2021-09-14 14:24:00|279.6|279.5|279.6|279.5|279.7|279.5|279.5|279.5|49804
1631629510000|2021-09-14 14:25:10|279.5|279.4|279.5|279.4|279.6|279.5|279.5|279.4|22252
1631629520000|2021-09-14 14:25:20|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|40476
1631629530000|2021-09-14 14:25:30|279.8|279.6|279.8|279.6|279.8|279.7|279.7|279.6|35561
1631629550000|2021-09-14 14:25:50|279.7||279.7||279.7||279.7||0
1631629570000|2021-09-14 14:26:10|||||||||1000
1631629600000|2021-09-14 14:26:40||279.5||279.6||279.6||279.5|17389
1631629620000|2021-09-14 14:27:00|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.7|50732
1631629630000|2021-09-14 14:27:10|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|15645
1631629660000|2021-09-14 14:27:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|17924
1631629670000|2021-09-14 14:27:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2653
1631629690000|2021-09-14 14:28:10|280|279.9|280.1|280|280.1|280|280|279.9|14431
1631629700000|2021-09-14 14:28:20|280|279.9|280.1|279.9|280.1|279.9|280|279.9|2476
1631629710000|2021-09-14 14:28:30|280.2|280|280.1|280|280.2|280|280.1|280|23923
1631629780000|2021-09-14 14:29:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|14866
1631629790000|2021-09-14 14:29:50|280.1|280|280.2|280.1|280.2|280.1|280.1|280|5005
1631629800000|2021-09-14 14:30:00|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|20917
1631629810000|2021-09-14 14:30:10|280.3|280.2|280.1|280|280.3|280.2|280.1|280|8953
1631629860000|2021-09-14 14:31:00|280|279.9|280|279.8|280|279.9|280|279.8|27522
1631629870000|2021-09-14 14:31:10||279.9||279.9||279.9||279.9|0
1631629890000|2021-09-14 14:31:30|280.1|280|280.1|280|280.2|280|280|279.9|39231
1631629900000|2021-09-14 14:31:40|||||||||15
1631629910000|2021-09-14 14:31:50|||||||||5
1631629940000|2021-09-14 14:32:20|280|279.9|280|279.9|280|279.9|280|279.9|6605
1631629950000|2021-09-14 14:32:30|280.1|280|280.1|280|280.1|280|280.1|280|4968
1631629960000|2021-09-14 14:32:40|280|279.9|280.1|279.9|280.1|279.9|280|279.9|3004
1631629970000|2021-09-14 14:32:50|280|280|280.1|279.9|280.1|280|280|279.9|5191
1631630000000|2021-09-14 14:33:20|280||280.1||280.1||280||3867
1631630030000|2021-09-14 14:33:50|280|279.8|279.9|279.7|280|279.8|279.8|279.7|17023
1631630060000|2021-09-14 14:34:20||279.8||279.8||279.8||279.8|0
1631630080000|2021-09-14 14:34:40|||||||||7925
1631630090000|2021-09-14 14:34:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|5835
1631630130000|2021-09-14 14:35:30|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|9038
1631630140000|2021-09-14 14:35:40|279.6|279.6|279.6|279.5|279.7|279.6|279.6|279.5|27948
1631630160000|2021-09-14 14:36:00|279.7|279.6|279.7|279.5|279.7|279.6|279.7|279.5|5534
1631630190000|2021-09-14 14:36:30|279.6||279.6||279.6||279.6||0
1631630280000|2021-09-14 14:38:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|5901
1631630290000|2021-09-14 14:38:10|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|10420
1631630310000|2021-09-14 14:38:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|6924
1631630360000|2021-09-14 14:39:20|279.3|279.2|279.2|279.1|279.4|279.2|279.2|279.1|17758
1631630400000|2021-09-14 14:40:00||279||279.1||279.1||279|0
1631630410000|2021-09-14 14:40:10|279.3||279.3||279.3||279.3||3848
1631630420000|2021-09-14 14:40:20|279.2|279.2|279.3|279.2|279.3|279.2|279.2|279.1|18957
1631630430000|2021-09-14 14:40:30||279.1||279.2||279.2||279.1|0
1631630530000|2021-09-14 14:42:10|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|9553
1631630560000|2021-09-14 14:42:40|279.4||279.3||279.4||279.3||5754
1631630640000|2021-09-14 14:44:00|279.2|279.1|279.2|279.1|279.2|279.2|279.2|279.1|21830
1631630690000|2021-09-14 14:44:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|5997
1631630700000|2021-09-14 14:45:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|1254
1631630750000|2021-09-14 14:45:50||279||279.1||279.1||279|9742
1631630760000|2021-09-14 14:46:00|||||||||120
1631630800000|2021-09-14 14:46:40|279.3|279.2|279.3|279.2|279.3|279.2|279.2|279.1|14333
1631630810000|2021-09-14 14:46:50|279.4||279.3||279.4||279.3||0
1631630830000|2021-09-14 14:47:10|279.2|279.1|279.2|279.1|279.2|279.2|279.2|279.1|9077
1631630840000|2021-09-14 14:47:20|279.3||279.2||279.3||279.2||0
1631630900000|2021-09-14 14:48:20|279.1|279|279.1|279|279.1|279|279.1|279|13105
1631630970000|2021-09-14 14:49:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|5782
1631630980000|2021-09-14 14:49:40|279.1|279|279.1|279|279.1|279|279.1|279|6306
1631631040000|2021-09-14 14:50:40|279|278.9|279|278.9|279|278.9|279|278.9|9715
1631631060000|2021-09-14 14:51:00|||||||||2492
1631631130000|2021-09-14 14:52:10|279.1|279|279.1|279|279.1|279|279.1|279|5433
1631631140000|2021-09-14 14:52:20|||||||||2935
1631631240000|2021-09-14 14:54:00||278.9||279||279||278.9|19266
1631631250000|2021-09-14 14:54:10|279|278.9|279.1|279|279.1|279|279|278.9|3900
1631631270000|2021-09-14 14:54:30|279.2|279.1|279.2|279|279.2|279.1|279.1|279|29699
1631631280000|2021-09-14 14:54:40||279.1||279.1||279.1||279.1|0
1631631290000|2021-09-14 14:54:50|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|16814
1631631350000|2021-09-14 14:55:50|||||||||1900
1631631370000|2021-09-14 14:56:10|279.1|279|279.1|279|279.1|279|279.1|279|11709
1631631400000|2021-09-14 14:56:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|10989
1631631510000|2021-09-14 14:58:30|||||||||3914
1631631520000|2021-09-14 14:58:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|0
1631631600000|2021-09-14 15:00:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|8015
1631631640000|2021-09-14 15:00:40|||||||||6165
1631631650000|2021-09-14 15:00:50|279.5||279.5||279.5||279.5||8679
1631631660000|2021-09-14 15:01:00|279.4||279.4||279.5||279.4||2000
1631631690000|2021-09-14 15:01:30|279.5||279.5||279.5||279.5||3598
1631631700000|2021-09-14 15:01:40|279.4|279.4|279.5|279.3|279.5|279.4|279.4|279.3|5245
1631631710000|2021-09-14 15:01:50||279.4||279.4||279.4||279.4|3509
1631631720000|2021-09-14 15:02:00|||||||||3187
1631631730000|2021-09-14 15:02:10||279.3||279.4||279.4||279.3|0
1631631740000|2021-09-14 15:02:20|279.6||279.6||279.6||279.6||0
1631631750000|2021-09-14 15:02:30|279.5|279.5|279.6|279.4|279.6|279.5|279.5|279.4|664
1631631760000|2021-09-14 15:02:40||279.5||279.5||279.5||279.5|0
1631631810000|2021-09-14 15:03:30|279.5|279.4|279.5|279.4|279.5|279.5|279.5|279.4|36422
1631631840000|2021-09-14 15:04:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|13447
1631631850000|2021-09-14 15:04:10||279.4||279.4||279.4||279.4|0
1631631860000|2021-09-14 15:04:20|279.5|279.5|279.5|279.4|279.5|279.5|279.5|279.4|1841
1631631890000|2021-09-14 15:04:50|279.6||279.6||279.6||279.6||12508
1631631910000|2021-09-14 15:05:10|279.5||279.5||279.5||279.5||0
1631631930000|2021-09-14 15:05:30|||||||||7169
1631631940000|2021-09-14 15:05:40|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|36120
1631631950000|2021-09-14 15:05:50||279.3||279.4||279.4||279.3|2500
1631631980000|2021-09-14 15:06:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|28598
1631632010000|2021-09-14 15:06:50|||||||||1137
1631632020000|2021-09-14 15:07:00|279.7||279.6||279.7||279.6||7335
1631632070000|2021-09-14 15:07:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|8987
1631632110000|2021-09-14 15:08:30|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|14030
1631632120000|2021-09-14 15:08:40|||||||||3011
1631632160000|2021-09-14 15:09:20|||||||||1579
1631632170000|2021-09-14 15:09:30|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|20478
1631632240000|2021-09-14 15:10:40|||||||||10616
1631632250000|2021-09-14 15:10:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|10503
1631632280000|2021-09-14 15:11:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|347
1631632320000|2021-09-14 15:12:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|6275
1631632350000|2021-09-14 15:12:30||279.6||279.7||279.7||279.6|9657
1631632370000|2021-09-14 15:12:50|||||||||4584
1631632450000|2021-09-14 15:14:10|279.9||279.9||279.9||279.9||433
1631632460000|2021-09-14 15:14:20|279.8|279.6|279.7|279.5|279.8|279.7|279.6|279.5|24879
1631632470000|2021-09-14 15:14:30|279.6|279.6|279.6|279.5|279.6|279.6|279.6|279.5|5787
1631632500000|2021-09-14 15:15:00||279.4||279.5||279.5||279.4|2769
1631632580000|2021-09-14 15:16:20|279.7||279.6||279.7||279.6||13527
1631632610000|2021-09-14 15:16:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|3928
1631632650000|2021-09-14 15:17:30|279.6|279.5|279.7|279.5|279.7|279.6|279.6|279.5|4617
1631632660000|2021-09-14 15:17:40||279.6||279.6||279.6||279.6|0
1631632680000|2021-09-14 15:18:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3234
1631632780000|2021-09-14 15:19:40|||||||||3622
1631632800000|2021-09-14 15:20:00|279.7||279.7||279.7||279.6||7394
1631632810000|2021-09-14 15:20:10|279.6|279.6|279.6|279.5|279.6|279.6|279.6|279.5|4710
1631632830000|2021-09-14 15:20:30||279.4||279.5||279.5||279.4|6408
1631632940000|2021-09-14 15:22:20|279.5|279.4|279.5|279.4|279.5|279.5|279.5|279.4|10261
1631632950000|2021-09-14 15:22:30|||||||||749
1631633000000|2021-09-14 15:23:20|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|13160
1631633010000|2021-09-14 15:23:30|279.5||279.5||279.5||279.5||0
1631633100000|2021-09-14 15:25:00|279.6|279.5|279.6|279.4|279.6|279.5|279.5|279.4|14076
1631633110000|2021-09-14 15:25:10|279.5||279.6||279.6||279.5||1790
1631633120000|2021-09-14 15:25:20|||||||||300
1631633130000|2021-09-14 15:25:30|||||||||360
1631633140000|2021-09-14 15:25:40||279.5||279.5||279.5||279.5|0
1631633150000|2021-09-14 15:25:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|5895
1631633170000|2021-09-14 15:26:10|||||||||368
1631633180000|2021-09-14 15:26:20|||||||||162
1631633200000|2021-09-14 15:26:40|||||||||6402
1631633210000|2021-09-14 15:26:50|||||||||358
1631633220000|2021-09-14 15:27:00|||||||||1500
1631633240000|2021-09-14 15:27:20|||||||||358
1631633270000|2021-09-14 15:27:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4495
1631633280000|2021-09-14 15:28:00|||||||||2309
1631633290000|2021-09-14 15:28:10||279.2||279.2||279.2||279.2|7474
1631633300000|2021-09-14 15:28:20|||||||||3
1631633320000|2021-09-14 15:28:40|279.3|279.3|279.3|279.2|279.4|279.3|279.3|279.2|10
1631633330000|2021-09-14 15:28:50|||||||||3801
1631633370000|2021-09-14 15:29:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|7210
1631633380000|2021-09-14 15:29:40|||||||||145
1631633390000|2021-09-14 15:29:50|279.1|279|279.2|279|279.2|279|279.1|279|235
1631689200000|2021-09-15 07:00:00|279.9|279.4|279.3|279.1|279.9|279.5|279.3|279.1|5609
1631689210000|2021-09-15 07:00:10|279.2|279|279.7|279.4|279.8|279.5|279.2|279|21794
1631689220000|2021-09-15 07:00:20|279.6||279.9||279.9||279.6||2998
1631689230000|2021-09-15 07:00:30|279.8|279.5|279.9|279.5|279.9|279.6|279.8|279.5|0
1631689240000|2021-09-15 07:00:40|279.8|279.4|279.4|279.1|279.8|279.5|279.4|279|7623
1631689290000|2021-09-15 07:01:30|279.3||279.3||279.3||279.3||0
1631689300000|2021-09-15 07:01:40|279.5|279.2|279.5|279.2|279.5|279.2|279.5|279.2|9422
1631689310000|2021-09-15 07:01:50||279.1||279.2||279.2||279.1|0
1631689320000|2021-09-15 07:02:00|279.4|279.1|279.3|279|279.4|279.1|279.3|279|6252
1631689330000|2021-09-15 07:02:10|279.2|278.9|279.1|278.9|279.2|278.9|279.1|278.9|794
1631689340000|2021-09-15 07:02:20|279|278.7|279.1|278.7|279.1|278.9|279|278.7|1503
1631689350000|2021-09-15 07:02:30|279.2|278.8|279.4|279.1|279.5|279.1|279.2|278.8|8536
1631689370000|2021-09-15 07:02:50|279.5|279.2|279.6|279.4|279.6|279.4|279.4|279.2|12959
1631689380000|2021-09-15 07:03:00|279.7||279.7||279.7||279.7||0
1631689390000|2021-09-15 07:03:10|279.6|279.5|279.6|279.4|279.7|279.5|279.6|279.4|651
1631689410000|2021-09-15 07:03:30|279.5|279.3|279.7|279.4|279.7|279.5|279.5|279.3|29986
1631689420000|2021-09-15 07:03:40|279.6||279.7||279.7||279.6||0
1631689430000|2021-09-15 07:03:50|279.6|279.3|279.5|279.3|279.7|279.3|279.5|279.3|1099
1631689440000|2021-09-15 07:04:00|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1631689450000|2021-09-15 07:04:10|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|0
1631689460000|2021-09-15 07:04:20|279.6|279.4|279.9|279.6|279.9|279.7|279.6|279.4|8247
1631689470000|2021-09-15 07:04:30|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.5|4308
1631689500000|2021-09-15 07:05:00|280|279.8|280.4|280.1|280.4|280.1|280|279.8|15156
1631689520000|2021-09-15 07:05:20|280.3||280.4||280.4||280.3||0
1631689530000|2021-09-15 07:05:30||280.2||280.2||280.2||280.2|0
1631689540000|2021-09-15 07:05:40||280.3||280.3||280.3||280.2|419
1631689550000|2021-09-15 07:05:50||280.2||280.3||280.3||280.2|0
1631689560000|2021-09-15 07:06:00|280.5|280.4|280.6|280.4|280.8|280.4|280.4|280.4|5465
1631689570000|2021-09-15 07:06:10|280.7||280.6||280.8||280.6||0
1631689650000|2021-09-15 07:07:30|280.5|280.5|280.6|280.4|280.6|280.5|280.5|280.4|3760
1631689680000|2021-09-15 07:08:00|280.5|280.5|280.5|280.3|280.6|280.5|280.5|280.2|27623
1631689690000|2021-09-15 07:08:10|280.6||280.6||280.6||280.6||0
1631689700000|2021-09-15 07:08:20||280.4||280.5||280.5||280.4|0
1631689710000|2021-09-15 07:08:30|280.7||280.7||280.8||280.7||2130
1631689720000|2021-09-15 07:08:40|280.8|280.6|280.8|280.7|280.9|280.7|280.8|280.5|2007
1631689730000|2021-09-15 07:08:50|280.9||280.9||281||280.9||2317
1631689740000|2021-09-15 07:09:00|281|280.8|281|280.8|281|280.8|281|280.7|2500
1631689750000|2021-09-15 07:09:10||280.9||280.8||280.9||280.8|0
1631689780000|2021-09-15 07:09:40|280.9|280.7|281|280.9|281|280.9|280.9|280.7|4585
1631689790000|2021-09-15 07:09:50|281.1|280.8|281|280.8|281.2|280.9|281|280.8|45782
1631689800000|2021-09-15 07:10:00|280.9|280.9|280.9|280.8|280.9|280.9|280.9|280.8|2500
1631689810000|2021-09-15 07:10:10|280.8|280.7|280.8|280.6|280.8|280.7|280.8|280.6|10195
1631689820000|2021-09-15 07:10:20|280.7|280.5|280.6|280.5|280.7|280.6|280.6|280.4|2689
1631689830000|2021-09-15 07:10:30|280.7|280.4|280.6|280.5|280.8|280.5|280.6|280.4|3443
1631689840000|2021-09-15 07:10:40|280.7|280.4|280.7|280.5|280.7|280.5|280.7|280.4|4037
1631689860000|2021-09-15 07:11:00|280.6|280.6|280.6|280.5|280.6|280.6|280.6|280.4|5159
1631689890000|2021-09-15 07:11:30|280.7|280.6|280.8|280.6|280.8|280.6|280.7|280.5|13254
1631689920000|2021-09-15 07:12:00|280.7||280.8||280.8||280.7||875
1631689950000|2021-09-15 07:12:30|280.7||280.7||280.7||280.7||0
1631689960000|2021-09-15 07:12:40|280.8||280.8||280.8||280.8||2226
1631689980000|2021-09-15 07:13:00|280.7|280.7|280.8|280.6|280.8|280.7|280.7|280.6|2541
1631689990000|2021-09-15 07:13:10|280.7||280.7||280.7||280.7||0
1631690000000|2021-09-15 07:13:20|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|2304
1631690020000|2021-09-15 07:13:40|280.8||280.7||280.8||280.7||0
1631690050000|2021-09-15 07:14:10|280.6|280.5|280.6|280.4|280.6|280.6|280.5|280.4|12365
1631690060000|2021-09-15 07:14:20|280.7|280.5|280.8|280.6|280.8|280.6|280.7|280.5|5365
1631690090000|2021-09-15 07:14:50|280.7||280.8||280.8||280.7||2000
1631690130000|2021-09-15 07:15:30|280.7||280.8||280.8||280.7||0
1631690150000|2021-09-15 07:15:50||280.7||280.7||280.7||280.7|34
1631690180000|2021-09-15 07:16:20|280.9|280.8|280.9|280.8|281|280.8|280.8|280.7|17136
1631690200000|2021-09-15 07:16:40|280.8|280.7|280.9|280.7|280.9|280.7|280.8|280.7|14645
1631690210000|2021-09-15 07:16:50|280.8|280.8|281|280.8|281|280.8|280.8|280.8|5103
1631690230000|2021-09-15 07:17:10|280.9|280.7|280.9|280.7|280.9|280.8|280.8|280.7|11388
1631690250000|2021-09-15 07:17:30|280.8|280.6|280.7|280.6|280.8|280.6|280.7|280.6|1044
1631690280000|2021-09-15 07:18:00|280.8|280.7|280.8|280.7|280.9|280.7|280.8|280.7|2091
1631690300000|2021-09-15 07:18:20||280.6||280.7||280.7||280.6|0
1631690310000|2021-09-15 07:18:30|280.9|280.8|281.1|281|281.2|281|280.8|280.7|25059
1631690320000|2021-09-15 07:18:40|281.2|281.1|281.1|281|281.2|281.1|281.1|280.9|7141
1631690340000|2021-09-15 07:19:00|281|280.9|280.9|280.7|281|280.9|280.9|280.7|8149
1631690350000|2021-09-15 07:19:10|280.8|280.8|280.8|280.7|280.8|280.8|280.8|280.7|15806
1631690360000|2021-09-15 07:19:20|280.9|280.8|280.8|280.7|281|280.8|280.8|280.7|79982
1631690380000|2021-09-15 07:19:40|280.9|280.6|280.9|280.7|280.9|280.7|280.8|280.6|20184
1631690390000|2021-09-15 07:19:50||280.8||280.8||280.8||280.8|0
1631690420000|2021-09-15 07:20:20|281|280.9|281.1|281|281.1|281|281|280.9|9669
1631690430000|2021-09-15 07:20:30|281|280.9|281|280.9|281|280.9|281|280.9|9665
1631690460000|2021-09-15 07:21:00|||||||||3964
1631690520000|2021-09-15 07:22:00|||||||||2874
1631690580000|2021-09-15 07:23:00|||||||||271
1631690640000|2021-09-15 07:24:00|281.1|281|281.2|281|281.2|281|281.1|281|10212
1631690650000|2021-09-15 07:24:10|281.3|281.1|281.3|281.1|281.3|281.1|281.3|281.1|2006
1631690660000|2021-09-15 07:24:20|281.2|281.2|281.3|281.1|281.3|281.2|281.2|281.1|9500
1631690670000|2021-09-15 07:24:30|281.2|281|281|280.9|281.2|281.1|281|280.9|20220
1631690680000|2021-09-15 07:24:40|281.1|280.8|281|280.9|281.1|280.9|281|280.8|0
1631690720000|2021-09-15 07:25:20|281.1|281|281.1|280.9|281.2|281|281|280.9|5822
1631690730000|2021-09-15 07:25:30||281||281||281||281|3752
1631690850000|2021-09-15 07:27:30|281|280.9|281|280.9|281|280.9|281|280.9|26157
1631690860000|2021-09-15 07:27:40|281.1|281|281.2|281|281.2|281|281.1|281|6514
1631690900000|2021-09-15 07:28:20|281.3|281.1|281.3|281.2|281.3|281.2|281.3|281.1|487
1631690920000|2021-09-15 07:28:40|281.4|281.3|281.4|281.3|281.4|281.3|281.4|281.2|1900
1631690930000|2021-09-15 07:28:50|281.3|281.2|281.3|281.2|281.4|281.2|281.3|281.2|4345
1631690940000|2021-09-15 07:29:00|281.2|281.1|281.1|281|281.2|281.1|281.1|281|10374
1631690950000|2021-09-15 07:29:10|281.2||281.2||281.2||281.2||0
1631690960000|2021-09-15 07:29:20|281.3|281.1|281.2|281.1|281.3|281.2|281.2|281.1|13005
1631690970000|2021-09-15 07:29:30|281.1|281|281.2|281|281.2|281|281.1|281|2145
1631690980000|2021-09-15 07:29:40|||||||||1700
1631690990000|2021-09-15 07:29:50|281.3|281.1|281.2|281|281.3|281.1|281.2|281|0
1631691010000|2021-09-15 07:30:10|281.3|281.1|281.3|281.2|281.3|281.2|281.2|281.1|4500
1631691040000|2021-09-15 07:30:40|281.4||281.4||281.4||281.4||0
1631691050000|2021-09-15 07:30:50|281.5||281.5||281.5||281.5||0
1631691060000|2021-09-15 07:31:00||281.3||281.3||281.3||281.3|0
1631691070000|2021-09-15 07:31:10|281.4||281.4||281.4||281.4||0
1631691080000|2021-09-15 07:31:20|281.5|281.4|281.4|281.3|281.5|281.4|281.4|281.3|15391
1631691090000|2021-09-15 07:31:30|281.5||281.5||281.5||281.5||0
1631691100000|2021-09-15 07:31:40||281.4||281.4||281.4||281.4|0
1631691140000|2021-09-15 07:32:20|281.4|281.3|281.5|281.3|281.5|281.3|281.4|281.2|7813
1631691150000|2021-09-15 07:32:30|281.4||281.5||281.5||281.4||0
1631691160000|2021-09-15 07:32:40||281.4||281.3||281.4||281.3|3087
1631691170000|2021-09-15 07:32:50|281.4||281.4||281.4||281.4||0
1631691310000|2021-09-15 07:35:10|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|15326
1631691320000|2021-09-15 07:35:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|0
1631691330000|2021-09-15 07:35:30||281||281||281||281|0
1631691360000|2021-09-15 07:36:00|281.1||281.1||281.1||281.1||0
1631691370000|2021-09-15 07:36:10|||||||||2908
1631691380000|2021-09-15 07:36:20|281.2|281.1|281.1|281|281.2|281.1|281.1|281|12568
1631691510000|2021-09-15 07:38:30|281|280.9|281|280.9|281|280.9|281|280.9|12226
1631691520000|2021-09-15 07:38:40|281.1|281|281.1|281|281.1|281|281.1|281|7920
1631691560000|2021-09-15 07:39:20|||||||||102
1631691580000|2021-09-15 07:39:40|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|1246
1631691600000|2021-09-15 07:40:00|281.1|281|281|280.9|281.1|281|281|280.9|16256
1631691610000|2021-09-15 07:40:10|280.9|280.8|280.8|280.7|280.9|280.8|280.7|280.6|8826
1631691620000|2021-09-15 07:40:20||280.6||280.6||280.6||280.6|5028
1631691630000|2021-09-15 07:40:30|280.7||280.7||280.7||280.7||0
1631691690000|2021-09-15 07:41:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|6446
1631691710000|2021-09-15 07:41:50|280.9|280.8|280.9|280.8|280.9|280.8|280.8|280.7|9500
1631691720000|2021-09-15 07:42:00|280.8|280.7|280.8|280.7|280.9|280.7|280.8|280.7|9148
1631691740000|2021-09-15 07:42:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|6359
1631691750000|2021-09-15 07:42:30|280.8|280.7|280.8|280.6|280.8|280.7|280.8|280.6|1247
1631691760000|2021-09-15 07:42:40|280.7|280.7|280.7|280.6|280.7|280.7|280.7|280.6|6050
1631691770000|2021-09-15 07:42:50|280.8||280.8||280.8||280.8||0
1631691790000|2021-09-15 07:43:10||280.7||280.7||280.7||280.7|2127
1631691810000|2021-09-15 07:43:30|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|1868
1631691840000|2021-09-15 07:44:00|||||||||5328
1631691930000|2021-09-15 07:45:30|280.9|280.8|281|280.8|281|280.9|280.9|280.8|12760
1631692000000|2021-09-15 07:46:40|281.1|280.9|281.1|281|281.1|281|281.1|280.9|16300
1631692010000|2021-09-15 07:46:50|281.2|281.1|281.2|281|281.2|281.1|281.1|281|2460
1631692020000|2021-09-15 07:47:00||281.1||281.1||281.1||281.1|0
1631692080000|2021-09-15 07:48:00|281.1|281|281.1|281|281.1|281.1|281.1|281|17854
1631692120000|2021-09-15 07:48:40|281|280.9|281|280.9|281|280.9|281|280.8|21334
1631692130000|2021-09-15 07:48:50|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|795
1631692140000|2021-09-15 07:49:00|281|280.9|281|280.9|281|280.9|281|280.9|956
1631692160000|2021-09-15 07:49:20|281.1|281|281|280.9|281.1|281|281|280.9|5772
1631692180000|2021-09-15 07:49:40|280.9|280.8|281|280.8|281|280.9|280.9|280.8|11257
1631692270000|2021-09-15 07:51:10|281.1|280.9|281.1|281|281.1|281|281.1|280.9|6332
1631692280000|2021-09-15 07:51:20|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|10949
1631692290000|2021-09-15 07:51:30|281.3||281.2||281.3||281.2||0
1631692310000|2021-09-15 07:51:50|281.1|281|281.2|281|281.2|281|281.1|281|4564
1631692370000|2021-09-15 07:52:50|281.1|280.9|281|280.9|281.1|280.9|281|280.9|11245
1631692410000|2021-09-15 07:53:30|||||||||311
1631692510000|2021-09-15 07:55:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.7|20696
1631692520000|2021-09-15 07:55:20||280.7||280.7||280.7||280.7|4259
1631692530000|2021-09-15 07:55:30||280.8||280.8||280.8||280.8|0
1631692540000|2021-09-15 07:55:40||280.7||280.8||280.8||280.7|0
1631692550000|2021-09-15 07:55:50|280.8|280.7|280.8|280.7|280.8|280.8|280.8|280.7|799
1631692570000|2021-09-15 07:56:10|280.9|280.8|280.9|280.7|280.9|280.8|280.8|280.7|10794
1631692580000|2021-09-15 07:56:20||280.8||280.8||280.8||280.8|0
1631692590000|2021-09-15 07:56:30|281|280.9|281|280.8|281|280.9|280.9|280.8|16773
1631692600000|2021-09-15 07:56:40|280.9|280.7|280.8|280.7|280.9|280.7|280.8|280.7|5137
1631692610000|2021-09-15 07:56:50|280.9||280.9||280.9||280.9||0
1631692620000|2021-09-15 07:57:00|280.8||280.8||280.8||280.8||0
1631692710000|2021-09-15 07:58:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|5917
1631693180000|2021-09-15 08:06:20|280.8|280.7|281|280.9|281|280.9|280.8|280.7|33206
1631693190000|2021-09-15 08:06:30|280.9|280.8|280.9|280.8|280.9|280.8|280.8|280.7|8318
1631693200000|2021-09-15 08:06:40|281||281||281||281||581
1631693210000|2021-09-15 08:06:50||280.9||280.9||280.9||280.9|0
1631693230000|2021-09-15 08:07:10|281.1|281|281.1|281|281.1|281|281.1|281|35959
1631693310000|2021-09-15 08:08:30|281.2|281.1|281.2|281.1|281.2|281.1|281.2|281.1|1096
1631693320000|2021-09-15 08:08:40|281.3|281.2|281.3|281.2|281.3|281.2|281.3|281.2|499
1631693340000|2021-09-15 08:09:00|281.2|281.1|281.2|281.1|281.3|281.1|281.2|281.1|7584
1631693360000|2021-09-15 08:09:20|||||||||101
1631693400000|2021-09-15 08:10:00|281.1|281|281.2|281|281.2|281.1|281.1|281|36233
1631693410000|2021-09-15 08:10:10||281.1||281.1||281.1||281.1|0
1631693570000|2021-09-15 08:12:50|281.1|281|281.1|281|281.2|281.1|281.1|281|25089
1631693580000|2021-09-15 08:13:00|281|280.9|281|280.9|281|280.9|280.9|280.7|35640
1631693590000|2021-09-15 08:13:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.7|13046
1631693600000|2021-09-15 08:13:20||280.7||280.7||280.7||280.7|3126
1631693690000|2021-09-15 08:14:50|280.8|280.8|280.7|280.6|280.8|280.8|280.7|280.5|25289
1631693700000|2021-09-15 08:15:00|280.8|280.5|280.8|280.7|280.8|280.7|280.8|280.5|6664
1631693710000|2021-09-15 08:15:10||280.6||280.6||280.6||280.6|0
1631693720000|2021-09-15 08:15:20||280.7||280.7||280.7||280.7|0
1631693730000|2021-09-15 08:15:30|||||||||1000
1631693750000|2021-09-15 08:15:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|6
1631693760000|2021-09-15 08:16:00|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|3780
1631693770000|2021-09-15 08:16:10|280.8||280.7||280.8||280.7||0
1631693780000|2021-09-15 08:16:20|280.8||280.7||280.8||280.7||0
1631693910000|2021-09-15 08:18:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|14980
1631694020000|2021-09-15 08:20:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|6912
1631694030000|2021-09-15 08:20:30|||||||||427
1631694040000|2021-09-15 08:20:40|280.6|280.5|280.6|280.5|280.6|280.6|280.6|280.5|11450
1631694050000|2021-09-15 08:20:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|2946
1631694080000|2021-09-15 08:21:20|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|7846
1631694110000|2021-09-15 08:21:50||280.4||280.3||280.4||280.3|0
1631694120000|2021-09-15 08:22:00||280.4||280.4||280.4||280.4|0
1631694150000|2021-09-15 08:22:30|||||||||4000
1631694170000|2021-09-15 08:22:50|280.6|280.3|280.5|280.4|280.6|280.4|280.4|280.3|29144
1631694310000|2021-09-15 08:25:10|280.6||280.5||280.6||280.5||11220
1631694430000|2021-09-15 08:27:10|||||||||4000
1631694700000|2021-09-15 08:31:40|280.6|280.5|280.8|280.7|280.8|280.7|280.6|280.5|40146
1631694710000|2021-09-15 08:31:50|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|1542
1631694740000|2021-09-15 08:32:20|||||||||1041
1631694770000|2021-09-15 08:32:50|281|280.9|281|280.9|281|280.9|281|280.9|716
1631694800000|2021-09-15 08:33:20|||||||||5000
1631694810000|2021-09-15 08:33:30|||||||||1500
1631694820000|2021-09-15 08:33:40|280.9|280.8|281|280.9|281|280.9|280.9|280.8|38327
1631694830000|2021-09-15 08:33:50|280.9|280.8|280.8|280.7|280.9|280.8|280.8|280.7|7430
1631694860000|2021-09-15 08:34:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|315
1631694960000|2021-09-15 08:36:00|281|280.9|281|280.9|281|280.9|281|280.9|0
1631695020000|2021-09-15 08:37:00|||||||||199
1631695030000|2021-09-15 08:37:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|15798
1631695060000|2021-09-15 08:37:40|281|280.9|281|280.9|281|280.9|281|280.8|0
1631695080000|2021-09-15 08:38:00|281.1|281|281|280.9|281.1|281|281|280.9|10472
1631695090000|2021-09-15 08:38:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|14700
1631695100000|2021-09-15 08:38:20|||||||||150
1631695290000|2021-09-15 08:41:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|11702
1631695300000|2021-09-15 08:41:40|280.9||280.9||280.9||280.9||0
1631695350000|2021-09-15 08:42:30||280.8||280.8||280.8||280.8|0
1631695440000|2021-09-15 08:44:00|||||||||6685
1631695450000|2021-09-15 08:44:10|281|280.9|280.9|280.8|281|280.9|280.9|280.8|23885
1631695510000|2021-09-15 08:45:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|8536
1631695520000|2021-09-15 08:45:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.7|4447
1631695530000|2021-09-15 08:45:30|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|4739
1631695550000|2021-09-15 08:45:50|||||||||45
1631695560000|2021-09-15 08:46:00|||||||||100
1631695570000|2021-09-15 08:46:10|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|10985
1631695580000|2021-09-15 08:46:20|281|280.9|281|280.9|281|280.9|281|280.9|2602
1631695620000|2021-09-15 08:47:00|280.9|280.8|280.9|280.8|281|280.8|280.9|280.8|11409
1631695640000|2021-09-15 08:47:20|281|280.9|281|280.9|281|280.9|281|280.9|3688
1631695650000|2021-09-15 08:47:30|280.9|280.8|281|280.8|281|280.9|280.9|280.8|6564
1631695660000|2021-09-15 08:47:40|280.9||280.9||280.9||280.9||0
1631695710000|2021-09-15 08:48:30|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.5|10355
1631695860000|2021-09-15 08:51:00|280.6|280.5|280.6|280.5|280.7|280.5|280.6|280.5|11011
1631695890000|2021-09-15 08:51:30|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|14408
1631695910000|2021-09-15 08:51:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|3189
1631695930000|2021-09-15 08:52:10|280.9||280.8||280.9||280.8||0
1631695970000|2021-09-15 08:52:50|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.5|14156
1631695980000|2021-09-15 08:53:00|||||||||1069
1631696130000|2021-09-15 08:55:30|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|12045
1631696280000|2021-09-15 08:58:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|10948
1631696380000|2021-09-15 08:59:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|6285
1631696390000|2021-09-15 08:59:50|280.4|280.3|280.6|280.5|280.6|280.5|280.4|280.3|25386
1631696400000|2021-09-15 09:00:00|||||||||1187
1631696420000|2021-09-15 09:00:20|280.7||280.6||280.7||280.6||0
1631696640000|2021-09-15 09:04:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|3022
1631696670000|2021-09-15 09:04:30|||||||||300
1631696710000|2021-09-15 09:05:10|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|20690
1631696730000|2021-09-15 09:05:30|||||||||1
1631696740000|2021-09-15 09:05:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|0
1631696750000|2021-09-15 09:05:50|280.9||280.9||280.9||280.9||0
1631696760000|2021-09-15 09:06:00|280.8||280.8||280.9||280.8||0
1631696770000|2021-09-15 09:06:10|280.9||280.9||280.9||280.9||3354
1631696800000|2021-09-15 09:06:40|280.7|280.6|280.9|280.7|280.9|280.8|280.7|280.6|28539
1631696830000|2021-09-15 09:07:10|280.8||280.8||280.8||280.8||0
1631696910000|2021-09-15 09:08:30|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|38067
1631696960000|2021-09-15 09:09:20||280.4||280.4||280.4||280.4|3317
1631696970000|2021-09-15 09:09:30|280.5||280.5||280.5||280.5||0
1631697060000|2021-09-15 09:11:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|4649
1631697170000|2021-09-15 09:12:50|||||||||3532
1631697200000|2021-09-15 09:13:20|||||||||250
1631697230000|2021-09-15 09:13:50|||||||||400
1631697300000|2021-09-15 09:15:00|||||||||1128
1631697350000|2021-09-15 09:15:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|24946
1631697380000|2021-09-15 09:16:20|280.6|280.5|280.6|280.5|280.7|280.6|280.6|280.5|12788
1631697410000|2021-09-15 09:16:50|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|12296
1631697440000|2021-09-15 09:17:20|||||||||435
1631697530000|2021-09-15 09:18:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|180
1631697630000|2021-09-15 09:20:30|||||||||8098
1631697660000|2021-09-15 09:21:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|5975
1631697670000|2021-09-15 09:21:10|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|22721
1631697700000|2021-09-15 09:21:40|||||||||1000
1631697730000|2021-09-15 09:22:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|11918
1631697960000|2021-09-15 09:26:00|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|25664
1631698010000|2021-09-15 09:26:50|||||||||150
1631698090000|2021-09-15 09:28:10|||||||||100
1631698170000|2021-09-15 09:29:30|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|32458
1631698180000|2021-09-15 09:29:40|280.6||280.6||280.6||280.6||0
1631698290000|2021-09-15 09:31:30|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|12940
1631698300000|2021-09-15 09:31:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|3951
1631698400000|2021-09-15 09:33:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|23183
1631698540000|2021-09-15 09:35:40|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|23687
1631698550000|2021-09-15 09:35:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|7334
1631698570000|2021-09-15 09:36:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.4|27756
1631698580000|2021-09-15 09:36:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|2555
1631698590000|2021-09-15 09:36:30|||||||||2500
1631698650000|2021-09-15 09:37:30|||||||||33
1631698670000|2021-09-15 09:37:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|679
1631698890000|2021-09-15 09:41:30|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|3405
1631699120000|2021-09-15 09:45:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|25781
1631699130000|2021-09-15 09:45:30|280.9|280.8|280.8|280.7|281|280.9|280.8|280.7|45927
1631699170000|2021-09-15 09:46:10|||||||||6000
1631699320000|2021-09-15 09:48:40|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|10334
1631699360000|2021-09-15 09:49:20|280.8|280.7|280.9|280.7|280.9|280.8|280.8|280.7|10084
1631699370000|2021-09-15 09:49:30|||||||||151
1631699400000|2021-09-15 09:50:00|280.8||280.8||280.8||280.8||400
1631699420000|2021-09-15 09:50:20|280.9|280.8|280.9|280.8|280.9|280.8|280.9|280.8|3677
1631699480000|2021-09-15 09:51:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|4745
1631699510000|2021-09-15 09:51:50|280.7|280.6|280.7|280.6|280.8|280.7|280.7|280.6|18017
1631699520000|2021-09-15 09:52:00|||||||||966
1631699530000|2021-09-15 09:52:10|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|1247
1631699540000|2021-09-15 09:52:20||280.6||280.7||280.7||280.6|0
1631699600000|2021-09-15 09:53:20|280.9|280.7|280.9|280.7|280.9|280.7|280.8|280.6|0
1631699610000|2021-09-15 09:53:30|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|0
1631699620000|2021-09-15 09:53:40|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|0
1631699630000|2021-09-15 09:53:50|280.8|280.6|280.9|280.7|280.9|280.7|280.8|280.6|0
1631699650000|2021-09-15 09:54:10|280.8|280.6|280.9|280.7|280.9|280.7|280.8|280.6|0
1631699660000|2021-09-15 09:54:20|280.8|280.6|280.8|280.6|280.9|280.7|280.8|280.6|0
1631699670000|2021-09-15 09:54:30|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|0
1631699680000|2021-09-15 09:54:40|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|0
1631699690000|2021-09-15 09:54:50|280.9|280.7|280.9|280.7|280.9|280.7|280.8|280.6|0
1631699700000|2021-09-15 09:55:00|280.8|280.6|280.8|280.6|280.9|280.7|280.8|280.6|0
1631699710000|2021-09-15 09:55:10|280.9|280.7|280.8|280.6|280.9|280.7|280.8|280.6|0
1631699730000|2021-09-15 09:55:30|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|0
1631699740000|2021-09-15 09:55:40|280.8|280.6|280.9|280.7|280.9|280.7|280.8|280.6|0
1631699750000|2021-09-15 09:55:50|280.8|280.6|280.9|280.7|280.9|280.7|280.8|280.6|0
1631699770000|2021-09-15 09:56:10|280.8|280.6|280.9|280.7|280.9|280.7|280.8|280.6|0
1631699780000|2021-09-15 09:56:20|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|0
1631699790000|2021-09-15 09:56:30|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|0
1631699810000|2021-09-15 09:56:50|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|0
1631699820000|2021-09-15 09:57:00|280.9|280.7|280.9|280.7|280.9|280.7|280.8|280.6|0
1631699830000|2021-09-15 09:57:10|280.8|280.6|280.8|280.6|280.8|280.6|280.8|280.6|0
1631699840000|2021-09-15 09:57:20|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|0
1631699870000|2021-09-15 09:57:50|280.8|280.6|280.8|280.6|280.9|280.7|280.8|280.6|0
1631699900000|2021-09-15 09:58:20|280.9|280.7|280.8|280.6|280.9|280.7|280.8|280.6|0
1631699920000|2021-09-15 09:58:40|280.9|280.7|280.8|280.6|280.9|280.7|280.8|280.6|0
1631699940000|2021-09-15 09:59:00|280.9|280.7|280.8|280.6|280.9|280.7|280.8|280.6|0
1631699950000|2021-09-15 09:59:10|280.9|280.7|280.9|280.7|280.9|280.7|280.9|280.7|0
1631699960000|2021-09-15 09:59:20|280.8|280.6|280.9|280.7|280.9|280.7|280.8|280.6|0
1631699970000|2021-09-15 09:59:30|280.8|280.6|280.8|280.6|280.9|280.7|280.8|280.6|0
1631699990000|2021-09-15 09:59:50|280.9|280.7|280.8|280.6|280.9|280.7|280.8|280.6|0
1631700000000|2021-09-15 10:00:00|280.9|280.7|280.9|280.7|280.9|280.7|280.8|280.6|0
1631700010000|2021-09-15 10:00:10|280.7|280.5|280.5|280.3|280.7|280.5|280.5|280.3|1024
1631700020000|2021-09-15 10:00:20|280.4|280.2|280.6|280.4|280.6|280.4|280.4|280.2|0
1631700030000|2021-09-15 10:00:30|280.5|280.3|280.5|280.3|280.6|280.4|280.5|280.3|0
1631700040000|2021-09-15 10:00:40|280.6|280.4|280.5|280.3|280.6|280.4|280.5|280.3|0
1631700090000|2021-09-15 10:01:30|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1631700120000|2021-09-15 10:02:00|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1631700140000|2021-09-15 10:02:20|280.4|280.2|280.5|280.3|280.5|280.3|280.4|280.2|0
1631700160000|2021-09-15 10:02:40|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1631700170000|2021-09-15 10:02:50|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1631700180000|2021-09-15 10:03:00|280.4|280.2|280.5|280.3|280.5|280.3|280.4|280.2|0
1631700190000|2021-09-15 10:03:10|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1631700200000|2021-09-15 10:03:20|280.5|280.3|280.5|280.3|280.5|280.3|280.4|280.2|0
1631700220000|2021-09-15 10:03:40|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1631700240000|2021-09-15 10:04:00|280.5|280.3|280.4|280.2|280.5|280.3|280.4|280.2|0
1631700250000|2021-09-15 10:04:10|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1631700260000|2021-09-15 10:04:20|280.4|280.2|280.3|280.1|280.4|280.2|280.3|280.1|2932
1631700270000|2021-09-15 10:04:30|280.2|280|280.2|280|280.3|280.1|280.2|280|1363
1631700280000|2021-09-15 10:04:40|280.3|280.2|280.5|280.3|280.5|280.3|280.3|280.2|25
1631700290000|2021-09-15 10:04:50|280.4|280.2|280.4|280.2|280.5|280.3|280.4|280.2|0
1631700300000|2021-09-15 10:05:00|280.5|280.3|280.5|280.3|280.5|280.3|280.4|280.2|0
1631700320000|2021-09-15 10:05:20|280.4|280.1|280.5|280.3|280.5|280.3|280.4|280.1|0
1631700330000|2021-09-15 10:05:30|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1631700340000|2021-09-15 10:05:40|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1631700360000|2021-09-15 10:06:00|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1631700400000|2021-09-15 10:06:40|280.5|280.3|280.4|280.2|280.5|280.3|280.4|280.2|0
1631700420000|2021-09-15 10:07:00|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1631700470000|2021-09-15 10:07:50|280.4|280.2|280.4|280.2|280.4|280.2|280.4|280.2|0
1631700480000|2021-09-15 10:08:00|280.5|280.3|280.5|280.3|280.5|280.3|280.5|280.3|0
1631700490000|2021-09-15 10:08:10|280.4|280.2|280.5|280.3|280.5|280.3|280.4|280.2|0
1631700500000|2021-09-15 10:08:20|||||||||112
1631700520000|2021-09-15 10:08:40|||||||||2132
1631701230000|2021-09-15 10:20:30|||||||||1897
1631701240000|2021-09-15 10:20:40|280.3|280.2|280.1|279.9|280.3|280.2|280|279.9|62256
1631701250000|2021-09-15 10:20:50|280|280|280.3|280.2|280.3|280.2|280|280|12195
1631701260000|2021-09-15 10:21:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|1250
1631701270000|2021-09-15 10:21:10|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|0
1631701300000|2021-09-15 10:21:40|280.3||280.3||280.3||280.3||0
1631701440000|2021-09-15 10:24:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|3938
1631701480000|2021-09-15 10:24:40||280.2||280.3||280.3||280.2|12057
1631701500000|2021-09-15 10:25:00|||||||||2515
1631701550000|2021-09-15 10:25:50||280.2||280.2||280.2||280.2|437
1631701570000|2021-09-15 10:26:10|280.3||280.3||280.3||280.3||0
1631701660000|2021-09-15 10:27:40|||||||||5236
1631701770000|2021-09-15 10:29:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|6017
1631701940000|2021-09-15 10:32:20|||||||||3185
1631702060000|2021-09-15 10:34:20|||||||||357
1631702070000|2021-09-15 10:34:30|||||||||4502
1631702090000|2021-09-15 10:34:50|280.1|280|280.2|280.1|280.2|280.1|280.1|280|13246
1631702100000|2021-09-15 10:35:00|||||||||1351
1631702150000|2021-09-15 10:35:50|||||||||2015
1631702160000|2021-09-15 10:36:00|280.1|280|280.1|280|280.1|280|280.1|280|543
1631702430000|2021-09-15 10:40:30|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|15225
1631702530000|2021-09-15 10:42:10|||||||||250
1631702590000|2021-09-15 10:43:10|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|14221
1631702610000|2021-09-15 10:43:30|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|1250
1631702690000|2021-09-15 10:44:50|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|3716
1631702700000|2021-09-15 10:45:00|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|12957
1631702840000|2021-09-15 10:47:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|6775
1631702910000|2021-09-15 10:48:30|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|11967
1631702980000|2021-09-15 10:49:40||280.3||280.3||280.3||280.3|6402
1631702990000|2021-09-15 10:49:50|280.4||280.4||280.4||280.4||0
1631703180000|2021-09-15 10:53:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|16297
1631703210000|2021-09-15 10:53:30|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.2|15706
1631703220000|2021-09-15 10:53:40|||||||||2032
1631703260000|2021-09-15 10:54:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|4213
1631703270000|2021-09-15 10:54:30|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|7845
1631703300000|2021-09-15 10:55:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|20992
1631703310000|2021-09-15 10:55:10||280.1||280.2||280.2||280.1|0
1631703320000|2021-09-15 10:55:20||280.1||280.2||280.2||280.1|2448
1631703350000|2021-09-15 10:55:50|||||||||1000
1631703360000|2021-09-15 10:56:00||280.1||280.2||280.2||280.1|0
1631703400000|2021-09-15 10:56:40||280.1||280.1||280.2||280.1|2477
1631703430000|2021-09-15 10:57:10||280.2||280.2||280.2||280.2|0
1631703440000|2021-09-15 10:57:20||280.1||280.1||280.1||280.1|0
1631703520000|2021-09-15 10:58:40|280.2||280.2||280.2||280.2||1000
1631703530000|2021-09-15 10:58:50|||||||||14
1631703570000|2021-09-15 10:59:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|9779
1631703650000|2021-09-15 11:00:50|||||||||2500
1631703740000|2021-09-15 11:02:20|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|10901
1631703780000|2021-09-15 11:03:00|280.3|280.2|280.4|280.2|280.4|280.3|280.3|280.2|18183
1631703800000|2021-09-15 11:03:20||280.3||280.3||280.3||280.3|0
1631703860000|2021-09-15 11:04:20|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|791
1631703900000|2021-09-15 11:05:00|||||||||24
1631703920000|2021-09-15 11:05:20|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|12423
1631703940000|2021-09-15 11:05:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|1249
1631704030000|2021-09-15 11:07:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|14324
1631704060000|2021-09-15 11:07:40|||||||||103
1631704100000|2021-09-15 11:08:20|280.3|280.2|280.4|280.2|280.4|280.2|280.3|280.2|5436
1631704220000|2021-09-15 11:10:20|||||||||1600
1631704410000|2021-09-15 11:13:30|280.3||280.3||280.3||280.3||5071
1631704500000|2021-09-15 11:15:00|||||||||6037
1631704590000|2021-09-15 11:16:30|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|21654
1631704600000|2021-09-15 11:16:40|||||||||600
1631704630000|2021-09-15 11:17:10|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|35141
1631704800000|2021-09-15 11:20:00|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|23909
1631704850000|2021-09-15 11:20:50||280.2||280.2||280.2||280.2|0
1631704870000|2021-09-15 11:21:10|280.4|280.3|280.4|280.2|280.4|280.3|280.3|280.2|6291
1631705030000|2021-09-15 11:23:50||280.3||280.3||280.3||280.3|9463
1631705040000|2021-09-15 11:24:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|11393
1631705050000|2021-09-15 11:24:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|9493
1631705210000|2021-09-15 11:26:50|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|17911
1631705300000|2021-09-15 11:28:20|||||||||611
1631705360000|2021-09-15 11:29:20|280.3|280.2|280.4|280.2|280.4|280.3|280.3|280.2|7428
1631705390000|2021-09-15 11:29:50|280.3|280.3|280.4|280.3|280.4|280.3|280.3|280.2|12874
1631705510000|2021-09-15 11:31:50|280.3|280.2|280.4|280.2|280.4|280.3|280.3|280.2|12128
1631705520000|2021-09-15 11:32:00|||||||||1603
1631705530000|2021-09-15 11:32:10||280.3||280.3||280.3||280.3|0
1631705540000|2021-09-15 11:32:20|||||||||321
1631705600000|2021-09-15 11:33:20|||||||||9859
1631705630000|2021-09-15 11:33:50|||||||||2835
1631705730000|2021-09-15 11:35:30|280.3|280.2|280.4|280.2|280.4|280.3|280.3|280.2|10764
1631705740000|2021-09-15 11:35:40||280.3||280.3||280.3||280.3|0
1631705750000|2021-09-15 11:35:50|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|0
1631705780000|2021-09-15 11:36:20|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|33978
1631705790000|2021-09-15 11:36:30||280.3||280.4||280.4||280.3|18878
1631705800000|2021-09-15 11:36:40|||||||||323
1631705810000|2021-09-15 11:36:50|||||||||3000
1631705880000|2021-09-15 11:38:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|20548
1631705920000|2021-09-15 11:38:40|||||||||100
1631706250000|2021-09-15 11:44:10|280.5|280.4|280.5|280.4|280.5|280.4|280.4|280.3|19091
1631706300000|2021-09-15 11:45:00|||||||||5014
1631706510000|2021-09-15 11:48:30||280.3||280.4||280.4||280.3|5202
1631706540000|2021-09-15 11:49:00|||||||||729
1631706550000|2021-09-15 11:49:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|1271
1631706660000|2021-09-15 11:51:00|||||||||422
1631706820000|2021-09-15 11:53:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|27863
1631706900000|2021-09-15 11:55:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|17532
1631706910000|2021-09-15 11:55:10|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|5005
1631706960000|2021-09-15 11:56:00|||||||||3819
1631707000000|2021-09-15 11:56:40|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.5|15116
1631707010000|2021-09-15 11:56:50|280.8|280.7|280.7|280.6|280.8|280.7|280.7|280.6|17763
1631707120000|2021-09-15 11:58:40|||||||||9805
1631707240000|2021-09-15 12:00:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|12841
1631707560000|2021-09-15 12:06:00|280.7|280.6|280.5|280.4|280.7|280.6|280.4|280.3|110497
1631707570000|2021-09-15 12:06:10|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|15676
1631707580000|2021-09-15 12:06:20|280.8||280.7||280.8||280.7||0
1631707600000|2021-09-15 12:06:40|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|2012
1631707610000|2021-09-15 12:06:50||280.6||280.7||280.7||280.6|5340
1631707630000|2021-09-15 12:07:10|280.7|280.6|280.8|280.6|280.8|280.7|280.7|280.6|16116
1631707640000|2021-09-15 12:07:20|280.7||280.8||280.8||280.7||5000
1631707660000|2021-09-15 12:07:40||280.7||280.7||280.7||280.6|30
1631707700000|2021-09-15 12:08:20|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|5584
1631707750000|2021-09-15 12:09:10|||||||||1000
1631707810000|2021-09-15 12:10:10|||||||||915
1631707820000|2021-09-15 12:10:20|||||||||599
1631707830000|2021-09-15 12:10:30|||||||||8575
1631707920000|2021-09-15 12:12:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|7119
1631707940000|2021-09-15 12:12:20|||||||||480
1631708170000|2021-09-15 12:16:10|280.9|280.8|280.7|280.6|280.9|280.8|280.7|280.6|60076
1631708180000|2021-09-15 12:16:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|1504
1631708190000|2021-09-15 12:16:30||280.6||280.7||280.7||280.6|2909
1631708220000|2021-09-15 12:17:00|||||||||5000
1631708230000|2021-09-15 12:17:10|280.9|280.8|280.9|280.8|280.9|280.8|280.8|280.7|8044
1631708240000|2021-09-15 12:17:20|280.8|280.7|280.9|280.8|280.9|280.8|280.8|280.7|15502
1631708250000|2021-09-15 12:17:30||280.7||280.7||280.7||280.7|0
1631708260000|2021-09-15 12:17:40||280.8||280.8||280.8||280.8|0
1631708320000|2021-09-15 12:18:40|280.8|280.7|280.7|280.5|280.8|280.7|280.7|280.5|53794
1631708330000|2021-09-15 12:18:50||280.6||280.5||280.6||280.5|4236
1631708370000|2021-09-15 12:19:30|280.6||280.6||280.6||280.6||0
1631708510000|2021-09-15 12:21:50|280.7|280.6|280.7|280.5|280.7|280.6|280.7|280.5|35030
1631708520000|2021-09-15 12:22:00|280.6||280.7||280.7||280.6||546
1631708550000|2021-09-15 12:22:30|280.6||280.6||280.6||280.6||0
1631708610000|2021-09-15 12:23:30|280.7|280.6|280.5|280.4|280.7|280.6|280.4|280.3|76872
1631708630000|2021-09-15 12:23:50|||||||||312
1631708640000|2021-09-15 12:24:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|2407
1631708670000|2021-09-15 12:24:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1249
1631708700000|2021-09-15 12:25:00|280.4|280.3|280.4|280.3|280.5|280.3|280.4|280.3|3497
1631708750000|2021-09-15 12:25:50|280.5||280.4||280.5||280.4||3749
1631708980000|2021-09-15 12:29:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|2430
1631709000000|2021-09-15 12:30:00|||||||||421
1631709020000|2021-09-15 12:30:20|280.6|280.5|280.7|280.5|280.7|280.6|280.6|280.4|34144
1631709030000|2021-09-15 12:30:30|280.6||280.7||280.7||280.6||0
1631709040000|2021-09-15 12:30:40||280.6||280.6||280.6||280.6|0
1631709050000|2021-09-15 12:30:50|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|8618
1631709060000|2021-09-15 12:31:00|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|4736
1631709070000|2021-09-15 12:31:10|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|1515
1631709080000|2021-09-15 12:31:20|280.8|280.7|280.8|280.7|280.8|280.7|280.7|280.7|0
1631709120000|2021-09-15 12:32:00|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|6060
1631709130000|2021-09-15 12:32:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|1069
1631709140000|2021-09-15 12:32:20|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|9151
1631709150000|2021-09-15 12:32:30|||||||||489
1631709180000|2021-09-15 12:33:00|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|8899
1631709200000|2021-09-15 12:33:20|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|9340
1631709210000|2021-09-15 12:33:30|280.4||280.4||280.4||280.4||20
1631709220000|2021-09-15 12:33:40|280.5||280.4||280.5||280.4||0
1631709260000|2021-09-15 12:34:20|||||||||1289
1631709300000|2021-09-15 12:35:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|3659
1631709390000|2021-09-15 12:36:30|||||||||7500
1631709490000|2021-09-15 12:38:10|||||||||3000
1631709520000|2021-09-15 12:38:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|27658
1631709580000|2021-09-15 12:39:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|891
1631709600000|2021-09-15 12:40:00|||||||||6747
1631709620000|2021-09-15 12:40:20|||||||||3746
1631709630000|2021-09-15 12:40:30|280.4|280.3|280.4|280.3|280.4|280.4|280.4|280.3|965
1631709650000|2021-09-15 12:40:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|0
1631709660000|2021-09-15 12:41:00|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|4776
1631709700000|2021-09-15 12:41:40|||||||||5000
1631709720000|2021-09-15 12:42:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|5566
1631709810000|2021-09-15 12:43:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|6209
1631709830000|2021-09-15 12:43:50||280.3||280.4||280.4||280.3|1086
1631709840000|2021-09-15 12:44:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|41
1631709870000|2021-09-15 12:44:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|3529
1631709900000|2021-09-15 12:45:00|||||||||4022
1631709970000|2021-09-15 12:46:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|8219
1631710040000|2021-09-15 12:47:20|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|18323
1631710060000|2021-09-15 12:47:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1254
1631710070000|2021-09-15 12:47:50|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|14053
1631710080000|2021-09-15 12:48:00|||||||||993
1631710100000|2021-09-15 12:48:20|||||||||2298
1631710140000|2021-09-15 12:49:00|||||||||2936
1631710210000|2021-09-15 12:50:10|280.6|280.5|280.5|280.4|280.6|280.5|280.5|280.4|36856
1631710260000|2021-09-15 12:51:00|||||||||750
1631710270000|2021-09-15 12:51:10|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|10595
1631710280000|2021-09-15 12:51:20|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|1631
1631710290000|2021-09-15 12:51:30|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|0
1631710300000|2021-09-15 12:51:40|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|657
1631710350000|2021-09-15 12:52:30|||||||||193
1631710400000|2021-09-15 12:53:20|280.6|280.6|280.5|280.4|280.6|280.6|280.5|280.4|33534
1631710410000|2021-09-15 12:53:30|280.6|280.5|280.7|280.6|280.7|280.6|280.5|280.4|11549
1631710440000|2021-09-15 12:54:00|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|21132
1631710450000|2021-09-15 12:54:10|280.7|280.6|280.7|280.6|280.7|280.6|280.7|280.6|12503
1631710460000|2021-09-15 12:54:20|280.8|280.7|280.8|280.7|280.8|280.7|280.8|280.7|10598
1631710480000|2021-09-15 12:54:40|280.7|280.6|280.7|280.6|280.8|280.7|280.7|280.6|9913
1631710510000|2021-09-15 12:55:10|280.6|280.4|280.8|280.6|280.8|280.6|280.6|280.4|59014
1631710520000|2021-09-15 12:55:20|280.7|280.7|280.7|280.6|280.8|280.7|280.7|280.6|12931
1631710530000|2021-09-15 12:55:30||280.5||280.5||280.5||280.5|1356
1631710540000|2021-09-15 12:55:40|280.6|280.6|280.7|280.6|280.7|280.6|280.6|280.5|9951
1631710560000|2021-09-15 12:56:00|280.6|280.5|280.7|280.5|280.7|280.5|280.6|280.5|5284
1631710590000|2021-09-15 12:56:30|280.6||280.6||280.6||280.6||10000
1631710610000|2021-09-15 12:56:50|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|14114
1631710620000|2021-09-15 12:57:00|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|11431
1631710640000|2021-09-15 12:57:20|280.3|280.2|280.4|280.3|280.4|280.3|280.3|280.2|13842
1631710690000|2021-09-15 12:58:10|||||||||2230
1631710700000|2021-09-15 12:58:20|||||||||445
1631710800000|2021-09-15 13:00:00|||||||||2181
1631710850000|2021-09-15 13:00:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|18765
1631710920000|2021-09-15 13:02:00|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|9714
1631710940000|2021-09-15 13:02:20|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|12100
1631710950000|2021-09-15 13:02:30|||||||||5098
1631710970000|2021-09-15 13:02:50|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|8368
1631710980000|2021-09-15 13:03:00||280.3||280.3||280.3||280.3|3976
1631711020000|2021-09-15 13:03:40|280.4||280.4||280.4||280.4||0
1631711110000|2021-09-15 13:05:10|||||||||1377
1631711150000|2021-09-15 13:05:50|280.5|280.4|280.5|280.3|280.5|280.4|280.4|280.3|18077
1631711160000|2021-09-15 13:06:00|280.4||280.4||280.4||280.4||0
1631711220000|2021-09-15 13:07:00|||||||||600
1631711380000|2021-09-15 13:09:40|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.3|11075
1631711400000|2021-09-15 13:10:00|280.4|280.3|280.1|280|280.4|280.3|280.1|280|33081
1631711420000|2021-09-15 13:10:20|280.2|280.1|280.2|280|280.2|280.1|280.2|280|4386
1631711430000|2021-09-15 13:10:30|280.1|280.1|280.2|280.1|280.2|280.1|280.1|280.1|0
1631711440000|2021-09-15 13:10:40|280.1|280|280.1|280|280.1|280|280.1|280|75
1631711480000|2021-09-15 13:11:20|280.2|280.1|280.2|280|280.2|280.1|280.1|280|7158
1631711490000|2021-09-15 13:11:30|280.1||280.1||280.1||280.1||0
1631711560000|2021-09-15 13:12:40|280.2||280.1||280.2||280.1||15000
1631711620000|2021-09-15 13:13:40|||||||||3376
1631711670000|2021-09-15 13:14:30|280|279.9|280|279.9|280.1|280|280|279.9|44032
1631711680000|2021-09-15 13:14:40|279.9|279.8|279.7|279.5|279.9|279.8|279.4|279.2|180460
1631711690000|2021-09-15 13:14:50|279.8|279.6|279.8|279.7|279.8|279.7|279.7|279.6|5838
1631711700000|2021-09-15 13:15:00|||||||||2225
1631711710000|2021-09-15 13:15:10|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|8515
1631711720000|2021-09-15 13:15:20|280|279.9|280|279.8|280|279.9|280|279.8|1776
1631711740000|2021-09-15 13:15:40||279.9||279.8||279.9||279.8|6805
1631711800000|2021-09-15 13:16:40|279.9|279.7|279.8|279.7|279.9|279.7|279.8|279.6|29107
1631711830000|2021-09-15 13:17:10|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|15268
1631711840000|2021-09-15 13:17:20|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.8|20473
1631711850000|2021-09-15 13:17:30|280|279.9|280|279.9|280|279.9|280|279.9|3576
1631711870000|2021-09-15 13:17:50|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|21283
1631711920000|2021-09-15 13:18:40|279.8|279.7|279.8|279.6|279.8|279.7|279.7|279.6|23943
1631711970000|2021-09-15 13:19:30|279.7||279.7||279.7||279.7||0
1631711980000|2021-09-15 13:19:40|||||||||230
1631711990000|2021-09-15 13:19:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|8666
1631712020000|2021-09-15 13:20:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|6636
1631712070000|2021-09-15 13:21:10|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|10097
1631712080000|2021-09-15 13:21:20||279.5||279.5||279.5||279.5|0
1631712090000|2021-09-15 13:21:30|||||||||10000
1631712110000|2021-09-15 13:21:50|||||||||1500
1631712140000|2021-09-15 13:22:20|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|13238
1631712170000|2021-09-15 13:22:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|7021
1631712190000|2021-09-15 13:23:10|279.8|279.7|279.7|279.6|279.8|279.7|279.7|279.6|4127
1631712200000|2021-09-15 13:23:20|279.8|279.5|279.6|279.5|279.8|279.6|279.6|279.5|39105
1631712210000|2021-09-15 13:23:30|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|12763
1631712230000|2021-09-15 13:23:50|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|13896
1631712250000|2021-09-15 13:24:10|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|15219
1631712260000|2021-09-15 13:24:20|279.2||279.2||279.2||279.2||0
1631712280000|2021-09-15 13:24:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|9046
1631712290000|2021-09-15 13:24:50|279.4|279.3|279.4|279.2|279.4|279.3|279.3|279.2|23375
1631712360000|2021-09-15 13:26:00|279.5|279.3|279.5|279.3|279.5|279.3|279.5|279.3|15438
1631712390000|2021-09-15 13:26:30|279.4|279.2|279.3|279.2|279.4|279.2|279.3|279.2|4257
1631712440000|2021-09-15 13:27:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|13477
1631712470000|2021-09-15 13:27:50|279.1|279|279.1|279|279.1|279|279.1|278.9|23412
1631712520000|2021-09-15 13:28:40|||||||||1013
1631712540000|2021-09-15 13:29:00|||||||||3100
1631712600000|2021-09-15 13:30:00|279|278.9|279|278.9|279|278.9|279|278.9|20147
1631712610000|2021-09-15 13:30:10|279.1|279|279.2|279.1|279.2|279.1|279|279|33793
1631712620000|2021-09-15 13:30:20|279.1|279|279.1|279|279.1|279|279.1|279|2908
1631712630000|2021-09-15 13:30:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279|13238
1631712640000|2021-09-15 13:30:40||279||279||279||279|0
1631712650000|2021-09-15 13:30:50|279.1||279.1||279.2||279.1||1968
1631712660000|2021-09-15 13:31:00|279.2|279.1|279.1|279|279.2|279.1|279.1|279|9945
1631712690000|2021-09-15 13:31:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|5530
1631712720000|2021-09-15 13:32:00|279.1|279|279|278.9|279.1|279|279|278.9|15851
1631712760000|2021-09-15 13:32:40|279.1|279|279.1|279|279.1|279|279.1|278.9|7082
1631712790000|2021-09-15 13:33:10|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|38878
1631712810000|2021-09-15 13:33:30|279.1|279|279.1|279|279.1|279|279.1|279|54403
1631712880000|2021-09-15 13:34:40|279|278.9|278.9|278.8|279|278.9|278.8|278.7|22785
1631712890000|2021-09-15 13:34:50|||||||||4649
1631712900000|2021-09-15 13:35:00|278.8|278.7|278.8|278.7|278.8|278.7|278.7|278.6|14838
1631712920000|2021-09-15 13:35:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|10562
1631712940000|2021-09-15 13:35:40|||||||||304
1631712950000|2021-09-15 13:35:50|279|278.9|279|278.9|279|278.9|279|278.8|25000
1631712980000|2021-09-15 13:36:20|279.1|279|279.2|279.1|279.2|279.1|279.1|279|12595
1631712990000|2021-09-15 13:36:30|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|3994
1631713000000|2021-09-15 13:36:40|279.1|279|279.1|279|279.2|279|279.1|279|22252
1631713020000|2021-09-15 13:37:00|||||||||495
1631713050000|2021-09-15 13:37:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279|21060
1631713070000|2021-09-15 13:37:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|21019
1631713110000|2021-09-15 13:38:30|279.2|279.1|279|278.9|279.2|279.1|279|278.9|97321
1631713120000|2021-09-15 13:38:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|1081
1631713130000|2021-09-15 13:38:50|279|278.9|279|278.9|279.1|279|279|278.9|16948
1631713200000|2021-09-15 13:40:00|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|18650
1631713210000|2021-09-15 13:40:10|278.9|278.6|278.9|278.8|278.9|278.8|278.9|278.6|16955
1631713220000|2021-09-15 13:40:20|||||||||1415
1631713260000|2021-09-15 13:41:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|10481
1631713310000|2021-09-15 13:41:50|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|10936
1631713350000|2021-09-15 13:42:30|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|29844
1631713400000|2021-09-15 13:43:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|12950
1631713410000|2021-09-15 13:43:30|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|729
1631713430000|2021-09-15 13:43:50||278.4||278.4||278.4||278.4|0
1631713450000|2021-09-15 13:44:10||278.3||278.4||278.4||278.3|0
1631713470000|2021-09-15 13:44:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|18326
1631713490000|2021-09-15 13:44:50|278.7|278.6|278.7|278.6|278.8|278.6|278.7|278.6|8509
1631713500000|2021-09-15 13:45:00||278.5||278.5||278.5||278.5|7197
1631713510000|2021-09-15 13:45:10|278.8|278.6|278.8|278.7|278.9|278.7|278.8|278.6|6373
1631713560000|2021-09-15 13:46:00|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|12725
1631713630000|2021-09-15 13:47:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|21333
1631713650000|2021-09-15 13:47:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.7|5509
1631713680000|2021-09-15 13:48:00|||||||||5880
1631713690000|2021-09-15 13:48:10|279|278.9|279|278.9|279|278.9|278.9|278.9|3418
1631713700000|2021-09-15 13:48:20|279.1||279||279.1||279||0
1631713710000|2021-09-15 13:48:30|279.1|279|279.1|279|279.1|279|279.1|279|2880
1631713730000|2021-09-15 13:48:50|279|278.9|278.9|278.8|279|278.9|278.9|278.8|38985
1631713760000|2021-09-15 13:49:20|||||||||2770
1631713830000|2021-09-15 13:50:30|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|43058
1631713840000|2021-09-15 13:50:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|4951
1631713930000|2021-09-15 13:52:10|279|278.9|279.1|279|279.2|279.1|279|278.9|64199
1631713940000|2021-09-15 13:52:20|279.2|279.1|279.2|279.1|279.3|279.2|279.2|279.1|10172
1631713950000|2021-09-15 13:52:30|279.3||279.2||279.3||279.2||0
1631714040000|2021-09-15 13:54:00|||||||||12481
1631714080000|2021-09-15 13:54:40|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|14272
1631714100000|2021-09-15 13:55:00|279.5|279.3|279.6|279.5|279.6|279.5|279.5|279.3|16739
1631714110000|2021-09-15 13:55:10|279.5|279.4|279.5|279.4|279.5|279.4|279.4|279.3|1368
1631714120000|2021-09-15 13:55:20|279.6||279.5||279.6||279.5||299
1631714160000|2021-09-15 13:56:00||279.3||279.3||279.4||279.3|29633
1631714170000|2021-09-15 13:56:10||279.4||279.3||279.4||279.3|0
1631714180000|2021-09-15 13:56:20||279.4||279.4||279.4||279.4|0
1631714200000|2021-09-15 13:56:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5361
1631714210000|2021-09-15 13:56:50|279.3|279.2|279.3|279.2|279.4|279.3|279.3|279.2|21051
1631714230000|2021-09-15 13:57:10|279.4|279.3|279.4|279.2|279.4|279.3|279.4|279.2|1713
1631714240000|2021-09-15 13:57:20|279.3||279.3||279.3||279.3||0
1631714270000|2021-09-15 13:57:50|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|11254
1631714280000|2021-09-15 13:58:00|279.4||279.4||279.4||279.4||0
1631714290000|2021-09-15 13:58:10|279.3||279.3||279.3||279.3||0
1631714300000|2021-09-15 13:58:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.2|10965
1631714310000|2021-09-15 13:58:30|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|3550
1631714320000|2021-09-15 13:58:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|280
1631714350000|2021-09-15 13:59:10|279.6||279.5||279.6||279.5||0
1631714360000|2021-09-15 13:59:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.2|21966
1631714400000|2021-09-15 14:00:00|||||||||836
1631714410000|2021-09-15 14:00:10|279.3|279.2|279.3|279.2|279.3|279.3|279.3|279.2|15940
1631714480000|2021-09-15 14:01:20|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|40763
1631714490000|2021-09-15 14:01:30|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|5593
1631714520000|2021-09-15 14:02:00|279.5|279.5|279.5|279.4|279.5|279.5|279.5|279.4|3069
1631714530000|2021-09-15 14:02:10|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|11995
1631714570000|2021-09-15 14:02:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|7273
1631714580000|2021-09-15 14:03:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|5114
1631714600000|2021-09-15 14:03:20|279.5|279.4|279.5|279.3|279.5|279.4|279.5|279.3|2835
1631714610000|2021-09-15 14:03:30|279.4|279.4|279.5|279.4|279.5|279.4|279.4|279.4|913
1631714620000|2021-09-15 14:03:40|||||||||38
1631714630000|2021-09-15 14:03:50|||||||||266
1631714640000|2021-09-15 14:04:00|||||||||1396
1631714660000|2021-09-15 14:04:20|||||||||4177
1631714670000|2021-09-15 14:04:30|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|7810
1631714720000|2021-09-15 14:05:20|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|19598
1631714730000|2021-09-15 14:05:30|279.4||279.4||279.4||279.4||1253
1631714840000|2021-09-15 14:07:20|279.3|279.1|279.2|279.1|279.3|279.2|279.2|279.1|10798
1631714850000|2021-09-15 14:07:30|||||||||1570
1631714860000|2021-09-15 14:07:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|18083
1631714870000|2021-09-15 14:07:50|279.2|279.1|279.2|279|279.2|279.1|279.2|279|14947
1631714880000|2021-09-15 14:08:00|279.1|279.1|279.1|279|279.1|279.1|279.1|279|1855
1631714900000|2021-09-15 14:08:20|279.2|278.9|279.2|279|279.2|279|279.2|278.9|19278
1631714910000|2021-09-15 14:08:30||279.1||279.1||279.1||279.1|0
1631714920000|2021-09-15 14:08:40|279.1|279|279.1|279|279.1|279|279.1|279|29
1631714970000|2021-09-15 14:09:30||278.9||279||279||278.9|5658
1631714980000|2021-09-15 14:09:40|||||||||575
1631714990000|2021-09-15 14:09:50|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|19912
1631715000000|2021-09-15 14:10:00|||||||||1071
1631715050000|2021-09-15 14:10:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|16995
1631715070000|2021-09-15 14:11:10|279.1|279|279.1|279|279.2|279|279.1|279|9720
1631715120000|2021-09-15 14:12:00|279|278.9|279.1|279|279.1|279|279|278.9|8078
1631715130000|2021-09-15 14:12:10|279|278.9|279|278.9|279|278.9|279|278.9|67
1631715180000|2021-09-15 14:13:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|13614
1631715190000|2021-09-15 14:13:10|278.8|278.7|278.8|278.7|278.8|278.8|278.8|278.7|12450
1631715220000|2021-09-15 14:13:40|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|2928
1631715260000|2021-09-15 14:14:20|279|278.9|279.1|279|279.1|279|279|278.8|21196
1631715270000|2021-09-15 14:14:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|0
1631715290000|2021-09-15 14:14:50|||||||||132
1631715300000|2021-09-15 14:15:00|279.1|279|279.1|279|279.1|279|279.1|279|6481
1631715340000|2021-09-15 14:15:40|279|278.9|279|278.9|279|278.9|279|278.9|8498
1631715350000|2021-09-15 14:15:50|279.1|279|279.1|278.9|279.1|279|279.1|278.9|8485
1631715360000|2021-09-15 14:16:00|279||279.1||279.1||279||0
1631715380000|2021-09-15 14:16:20|||||||||1000
1631715410000|2021-09-15 14:16:50|279.2|279|279.2|279.1|279.2|279.1|279.2|279|11613
1631715420000|2021-09-15 14:17:00|279.1|279|279.1|279|279.1|279|279.1|279|8252
1631715540000|2021-09-15 14:19:00|||||||||280
1631715570000|2021-09-15 14:19:30|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|10928
1631715590000|2021-09-15 14:19:50|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|23087
1631715600000|2021-09-15 14:20:00|279.2|279.2|279.3|279.2|279.3|279.2|279.2|279.2|2337
1631715610000|2021-09-15 14:20:10|279.2|279.1|279.2|279.1|279.3|279.2|279.2|279.1|12964
1631715620000|2021-09-15 14:20:20|279.3||279.2||279.3||279.2||0
1631715630000|2021-09-15 14:20:30|279.3||279.2||279.3||279.2||0
1631715690000|2021-09-15 14:21:30|279.1|279|279.1|279|279.1|279|279.1|279|9770
1631715700000|2021-09-15 14:21:40|279|278.9|279|278.9|279|278.9|279|278.9|6054
1631715720000|2021-09-15 14:22:00|||||||||340
1631715760000|2021-09-15 14:22:40||278.8||278.8||278.8||278.8|3027
1631715780000|2021-09-15 14:23:00||278.9||278.9||278.9||278.9|0
1631715820000|2021-09-15 14:23:40|||||||||60
1631715850000|2021-09-15 14:24:10|||||||||1331
1631715900000|2021-09-15 14:25:00|||||||||1469
1631715930000|2021-09-15 14:25:30|278.9|278.8|279|278.9|279|278.9|278.9|278.8|22471
1631716040000|2021-09-15 14:27:20|278.9|278.8|279|278.8|279|278.9|278.9|278.8|29344
1631716050000|2021-09-15 14:27:30|278.9|278.9|279|278.8|279|278.9|278.9|278.8|4941
1631716060000|2021-09-15 14:27:40|278.9||279||279||278.9||0
1631716080000|2021-09-15 14:28:00||278.9||278.9||278.9||278.9|0
1631716130000|2021-09-15 14:28:50|279.1|279|279.1|279|279.1|279|279|278.9|12404
1631716140000|2021-09-15 14:29:00|279|278.9|279.1|278.9|279.1|278.9|279|278.9|13350
1631716150000|2021-09-15 14:29:10|279||279||279.1||279||2722
1631716200000|2021-09-15 14:30:00|279.1|279|279.1|278.9|279.1|279|279|278.9|11693
1631716210000|2021-09-15 14:30:10||279||279||279||279|0
1631716250000|2021-09-15 14:30:50|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|18938
1631716260000|2021-09-15 14:31:00|279.4||279.3||279.4||279.3||16558
1631716340000|2021-09-15 14:32:20|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4527
1631716350000|2021-09-15 14:32:30|279.3|279.2|279.3|279.2|279.4|279.2|279.3|279.2|5754
1631716360000|2021-09-15 14:32:40|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|8874
1631716430000|2021-09-15 14:33:50|||||||||9915
1631716440000|2021-09-15 14:34:00|279.1|279|279.1|279|279.1|279|279.1|279|12091
1631716530000|2021-09-15 14:35:30|||||||||9741
1631716560000|2021-09-15 14:36:00|279|278.9|279|278.9|279|278.9|279|278.9|3208
1631716570000|2021-09-15 14:36:10|279.1|279|279.1|279|279.1|279|279|278.9|16931
1631716610000|2021-09-15 14:36:50|279|278.9|279|278.8|279|278.9|279|278.8|15580
1631716620000|2021-09-15 14:37:00|278.9||278.9||278.9||278.9||0
1631716700000|2021-09-15 14:38:20|279|278.9|279|278.8|279|278.9|279|278.8|8114
1631716760000|2021-09-15 14:39:20|278.9||278.9||278.9||278.9||564
1631716790000|2021-09-15 14:39:50|||||||||11367
1631716800000|2021-09-15 14:40:00|278.8|278.7|278.7|278.6|278.9|278.8|278.7|278.6|19612
1631716830000|2021-09-15 14:40:30|278.6|278.5|278.8|278.7|278.8|278.7|278.6|278.5|14725
1631716840000|2021-09-15 14:40:40|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|4893
1631716850000|2021-09-15 14:40:50||278.6||278.7||278.7||278.6|0
1631716930000|2021-09-15 14:42:10|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|5827
1631717000000|2021-09-15 14:43:20|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|22878
1631717020000|2021-09-15 14:43:40|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|2065
1631717040000|2021-09-15 14:44:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|4955
1631717050000|2021-09-15 14:44:10|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|4357
1631717130000|2021-09-15 14:45:30|||||||||7671
1631717220000|2021-09-15 14:47:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|23666
1631717260000|2021-09-15 14:47:40|||||||||556
1631717280000|2021-09-15 14:48:00|278.6|278.5|278.7|278.5|278.7|278.6|278.6|278.5|22516
1631717290000|2021-09-15 14:48:10|278.6|278.6|278.7|278.6|278.7|278.6|278.6|278.5|5084
1631717310000|2021-09-15 14:48:30|278.8|278.7|278.7|278.6|278.8|278.7|278.7|278.6|11049
1631717340000|2021-09-15 14:49:00|||||||||500
1631717400000|2021-09-15 14:50:00|278.6|278.4|278.4|278.3|278.6|278.5|278.4|278.3|84228
1631717410000|2021-09-15 14:50:10|||||||||1520
1631717440000|2021-09-15 14:50:40|||||||||8000
1631717460000|2021-09-15 14:51:00|||||||||2327
1631717480000|2021-09-15 14:51:20|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|17375
1631717500000|2021-09-15 14:51:40|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.1|33000
1631717520000|2021-09-15 14:52:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|3746
1631717540000|2021-09-15 14:52:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|4402
1631717560000|2021-09-15 14:52:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|33000
1631717670000|2021-09-15 14:54:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|18947
1631717680000|2021-09-15 14:54:40||278.1||278.2||278.2||278.1|2297
1631717700000|2021-09-15 14:55:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|8409
1631717710000|2021-09-15 14:55:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|6920
1631717740000|2021-09-15 14:55:40|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|22559
1631717810000|2021-09-15 14:56:50|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|25267
1631717860000|2021-09-15 14:57:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|7280
1631717900000|2021-09-15 14:58:20|278.3|278.2|278.3|278.2|278.4|278.3|278.3|278.2|9448
1631717920000|2021-09-15 14:58:40|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|1328
1631717950000|2021-09-15 14:59:10||278.3||278.3||278.3||278.3|0
1631718010000|2021-09-15 15:00:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|21269
1631718040000|2021-09-15 15:00:40|||||||||10000
1631718050000|2021-09-15 15:00:50|||||||||6679
1631718070000|2021-09-15 15:01:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|10485
1631718080000|2021-09-15 15:01:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|2739
1631718150000|2021-09-15 15:02:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|26842
1631718270000|2021-09-15 15:04:30|278.3|278.1|278.4|278.3|278.4|278.3|278.2|278.1|86364
1631718310000|2021-09-15 15:05:10|||||||||1300
1631718340000|2021-09-15 15:05:40|278.3|278.1|278.3|278.2|278.4|278.2|278.3|278.1|39351
1631718350000|2021-09-15 15:05:50|278.4|278.3|278.4|278.2|278.4|278.3|278.3|278.2|1701
1631718360000|2021-09-15 15:06:00||278.3||278.3||278.3||278.3|0
1631718380000|2021-09-15 15:06:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.3|10651
1631718400000|2021-09-15 15:06:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|11964
1631718410000|2021-09-15 15:06:50|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|4191
1631718430000|2021-09-15 15:07:10|278.5|278.2|278.4|278.3|278.5|278.3|278.4|278.2|37500
1631718460000|2021-09-15 15:07:40|||||||||47
1631718500000|2021-09-15 15:08:20|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.2|40383
1631718510000|2021-09-15 15:08:30||278.2||278.3||278.3||278.2|1062
1631718530000|2021-09-15 15:08:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|3737
1631718540000|2021-09-15 15:09:00|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|1258
1631718570000|2021-09-15 15:09:30|278.2|278|278.2|278.1|278.2|278.1|278.2|278|29929
1631718610000|2021-09-15 15:10:10|278.1|278|278.2|278|278.2|278.1|278.1|278|45993
1631718620000|2021-09-15 15:10:20||278.1||278.1||278.1||278.1|0
1631718640000|2021-09-15 15:10:40|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|20573
1631718660000|2021-09-15 15:11:00|278.1|278|278.2|278.1|278.2|278.1|278.1|278|8340
1631718680000|2021-09-15 15:11:20|278|277.9|278.1|278|278.1|278|278|277.9|29000
1631718710000|2021-09-15 15:11:50|||||||||533
1631718720000|2021-09-15 15:12:00|278|277.9|278|277.9|278|277.9|278|277.9|20283
1631718730000|2021-09-15 15:12:10|||||||||815
1631718810000|2021-09-15 15:13:30|||||||||630
1631718860000|2021-09-15 15:14:20|||||||||1000
1631718910000|2021-09-15 15:15:10|||||||||1351
1631718920000|2021-09-15 15:15:20|278.1|278|278.1|278|278.1|278|278.1|278|68013
1631718930000|2021-09-15 15:15:30||277.9||278||278||277.9|6849
1631718980000|2021-09-15 15:16:20|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|23627
1631719150000|2021-09-15 15:19:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|2939
1631719190000|2021-09-15 15:19:50|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|30752
1631719230000|2021-09-15 15:20:30|278.4|278.3|278.3|278.2|278.4|278.3|278.2|278.1|38718
1631719260000|2021-09-15 15:21:00|278.2|278.1|278.2|278.1|278.3|278.1|278.2|278.1|6548
1631719280000|2021-09-15 15:21:20|278.3|278.2|278.2|278.1|278.3|278.2|278.2|278.1|6077
1631719290000|2021-09-15 15:21:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|834
1631719320000|2021-09-15 15:22:00|278.2|278|278.3|278.1|278.3|278.2|278.2|278|39068
1631719350000|2021-09-15 15:22:30|278.2||278.2||278.2||278.2||0
1631719410000|2021-09-15 15:23:30|||||||||3046
1631719500000|2021-09-15 15:25:00|||||||||366
1631719510000|2021-09-15 15:25:10|278.1|278|278.1|278|278.1|278|278.1|278|39537
1631719520000|2021-09-15 15:25:20|278.2|278.1|278.2|278|278.2|278.1|278.1|278|11008
1631719560000|2021-09-15 15:26:00||278.1||278.1||278.1||278.1|0
1631719580000|2021-09-15 15:26:20|278|277.9|278.1|278|278.1|278|278|277.9|31000
1631719590000|2021-09-15 15:26:30|278|277.9|278.1|277.9|278.1|278|278|277.9|12360
1631719610000|2021-09-15 15:26:50||278||278||278||278|0
1631719630000|2021-09-15 15:27:10|278.2||278.2||278.2||278.1||9276
1631719640000|2021-09-15 15:27:20|278|277.9|278.1|278|278.1|278|278|277.9|37204
1631719660000|2021-09-15 15:27:40|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|2500
1631719680000|2021-09-15 15:28:00|278|277.9|278.2|278.1|278.2|278.1|278|277.9|38787
1631719730000|2021-09-15 15:28:50|||||||||4000
1631719740000|2021-09-15 15:29:00|278|277.9|278.1|278|278.1|278|278|277.9|40169
1631719760000|2021-09-15 15:29:20|||||||||3353
1631719770000|2021-09-15 15:29:30|278|277.9|278|277.9|278|277.9|278|277.9|0
1631719780000|2021-09-15 15:29:40|277.9|277.8|278|277.8|278|277.9|277.9|277.8|21870
1631775600000|2021-09-16 07:00:00|279|277.9|278.3|278|279|278|278.3|277.9|112489
1631775610000|2021-09-16 07:00:10|278.4|278.1|278.6|278.3|278.7|278.4|278.3|277.9|40898
1631775620000|2021-09-16 07:00:20|278.7|278.4|278.4|278|278.7|278.4|278.2|277.9|14620
1631775660000|2021-09-16 07:01:00|278.5|278.1|278.7|278.5|278.8|278.5|278.5|278.1|7853
1631775670000|2021-09-16 07:01:10|278.8|278.6|278.9|278.7|279|278.7|278.8|278.6|2500
1631775720000|2021-09-16 07:02:00|279|278.8|278.9|278.7|279|278.8|278.9|278.7|2236
1631775730000|2021-09-16 07:02:10|278.8|278.6|278.7|278.4|278.8|278.6|278.6|278.4|21836
1631775740000|2021-09-16 07:02:20||278.5||278.5||278.5||278.5|0
1631775790000|2021-09-16 07:03:10|278.6||278.6||278.7||278.6||250
1631775800000|2021-09-16 07:03:20|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|6446
1631775830000|2021-09-16 07:03:50|278.9|278.7|278.9|278.7|278.9|278.7|278.9|278.6|0
1631775840000|2021-09-16 07:04:00|278.8|278.6|278.9|278.6|278.9|278.6|278.8|278.6|982
1631775850000|2021-09-16 07:04:10|278.8|278.7|278.7|278.5|278.8|278.7|278.7|278.5|0
1631775860000|2021-09-16 07:04:20|278.6|278.4|278.7|278.4|278.7|278.5|278.5|278.3|4485
1631775940000|2021-09-16 07:05:40|278.6||278.6||278.6||278.6||0
1631775970000|2021-09-16 07:06:10|278.7|278.5|278.9|278.7|278.9|278.7|278.7|278.5|9272
1631776010000|2021-09-16 07:06:50||278.8||278.8||278.8||278.8|0
1631776020000|2021-09-16 07:07:00|278.8|278.7|279|278.8|279|278.8|278.8|278.7|35275
1631776060000|2021-09-16 07:07:40|279.1|279|279.2|279|279.2|279|279.1|279|12303
1631776070000|2021-09-16 07:07:50|279.3|279.1|279.3|279.1|279.3|279.1|279.3|279.1|0
1631776080000|2021-09-16 07:08:00|279.2|279|279|278.8|279.2|279|278.9|278.8|16524
1631776090000|2021-09-16 07:08:10||278.7||278.7||278.7||278.7|0
1631776100000|2021-09-16 07:08:20||278.8||278.8||278.8||278.8|0
1631776110000|2021-09-16 07:08:30|279.1||279.1||279.1||279.1||0
1631776170000|2021-09-16 07:09:30|279.2|278.9|279.2|279|279.2|279|279.2|278.9|0
1631776180000|2021-09-16 07:09:40|279.1||279.3||279.3||279.1||2591
1631776190000|2021-09-16 07:09:50|279.4|279.1|279.4|279.2|279.5|279.2|279.4|279.1|0
1631776200000|2021-09-16 07:10:00|279.5||279.5||279.5||279.5||0
1631776210000|2021-09-16 07:10:10|279.6|279.3|279.7|279.5|279.8|279.7|279.6|279.3|17865
1631776220000|2021-09-16 07:10:20|279.6||279.7||279.7||279.6||0
1631776240000|2021-09-16 07:10:40|279.6|279.6|279.7|279.6|279.7|279.6|279.6|279.6|4937
1631776250000|2021-09-16 07:10:50|279.8|279.7|279.7|279.6|279.9|279.7|279.7|279.6|8327
1631776260000|2021-09-16 07:11:00|279.8|279.5|279.8|279.6|279.8|279.6|279.8|279.5|0
1631776280000|2021-09-16 07:11:20|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.3|12822
1631776290000|2021-09-16 07:11:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.2|1687
1631776300000|2021-09-16 07:11:40|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|1011
1631776310000|2021-09-16 07:11:50|279.2|279|279.3|279|279.3|279|279.2|279|0
1631776330000|2021-09-16 07:12:10||279.1||279.2||279.2||279.1|0
1631776350000|2021-09-16 07:12:30|279.4|279.3|279.3|279.2|279.4|279.3|279.3|279.2|2919
1631776360000|2021-09-16 07:12:40|||||||||2490
1631776370000|2021-09-16 07:12:50|279.2|279.1|279.2|279|279.2|279.1|279.2|279|3672
1631776390000|2021-09-16 07:13:10|||||||||550
1631776400000|2021-09-16 07:13:20|279.1|278.9|279.1|279|279.1|279|279.1|278.9|1040
1631776420000|2021-09-16 07:13:40|279|278.9|279.1|278.9|279.1|278.9|279|278.9|8129
1631776430000|2021-09-16 07:13:50|279|279|279.5|279.3|279.5|279.4|279|279|27384
1631776440000|2021-09-16 07:14:00|279.6|279.4|279.7|279.5|279.7|279.5|279.6|279.4|1303
1631776450000|2021-09-16 07:14:10|279.6|279.4|279.6|279.4|279.6|279.4|279.5|279.4|1834
1631776480000|2021-09-16 07:14:40|279.5||279.5||279.5||279.5||0
1631776490000|2021-09-16 07:14:50|279.6||279.6||279.6||279.6||0
1631776500000|2021-09-16 07:15:00|279.5||279.5||279.5||279.5||0
1631776510000|2021-09-16 07:15:10|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.4|2500
1631776530000|2021-09-16 07:15:30|279.6|279.4|279.6|279.4|279.6|279.4|279.6|279.4|0
1631776560000|2021-09-16 07:16:00|279.7|279.5|279.6|279.5|279.7|279.5|279.6|279.5|2148
1631776570000|2021-09-16 07:16:10|279.5|279.4|279.6|279.4|279.6|279.4|279.5|279.4|4484
1631776580000|2021-09-16 07:16:20||279.5||279.4||279.5||279.4|0
1631776610000|2021-09-16 07:16:50|279.5||279.6||279.6||279.5||0
1631776630000|2021-09-16 07:17:10|279.5|279.3|279.3|279.1|279.5|279.3|279.3|279.1|29943
1631776640000|2021-09-16 07:17:20|279.2|279|279.2|279|279.2|279|279.1|279|7023
1631776660000|2021-09-16 07:17:40|279.1|278.9|279.1|278.9|279.1|278.9|279.1|278.9|426
1631776670000|2021-09-16 07:17:50||279||279||279||279|0
1631776680000|2021-09-16 07:18:00|279.2|278.9|279|278.9|279.2|278.9|279|278.9|2028
1631776690000|2021-09-16 07:18:10|279.1||279.1||279.1||279.1||0
1631776700000|2021-09-16 07:18:20|279|278.8|279|278.8|279|278.8|279|278.8|0
1631776770000|2021-09-16 07:19:30|279.1|278.9|279.2|279|279.2|279.1|279.1|278.9|11043
1631776780000|2021-09-16 07:19:40||279.1||279.1||279.1||279|5504
1631776800000|2021-09-16 07:20:00|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|6867
1631776810000|2021-09-16 07:20:10|279.3|279|279.2|279|279.3|279.1|279.2|279|0
1631776820000|2021-09-16 07:20:20|279.3|279.1|279.4|279.2|279.4|279.2|279.3|279.1|2466
1631776830000|2021-09-16 07:20:30|279.3|279.3|279.4|279.2|279.4|279.3|279.3|279.2|2000
1631776860000|2021-09-16 07:21:00|279.3|279.1|279.3|279.1|279.4|279.1|279.3|279.1|0
1631776880000|2021-09-16 07:21:20||279.2||279.2||279.2||279.2|0
1631776890000|2021-09-16 07:21:30|279.4|279.1|279.4|279.2|279.4|279.2|279.3|279.1|11493
1631776900000|2021-09-16 07:21:40|279.3|279.3|279.4|279.2|279.4|279.3|279.3|279.2|4500
1631776960000|2021-09-16 07:22:40|279.3|279.3|279.2|279.1|279.3|279.3|279.2|279.1|4333
1631776970000|2021-09-16 07:22:50|||||||||2956
1631777000000|2021-09-16 07:23:20|279.1|279|279.2|279|279.2|279|279.1|279|14887
1631777020000|2021-09-16 07:23:40|279.1||279.1||279.1||279.1||0
1631777050000|2021-09-16 07:24:10||278.9||279||279||278.9|0
1631777060000|2021-09-16 07:24:20|279|278.9|279|278.9|279|278.9|279|278.9|4757
1631777090000|2021-09-16 07:24:50|279.1|279|279.1|279|279.1|279|279.1|279|7228
1631777100000|2021-09-16 07:25:00|279|278.9|279|278.9|279|278.9|279|278.9|2906
1631777110000|2021-09-16 07:25:10|279.1|278.8|279|278.9|279.1|278.9|279|278.8|8155
1631777160000|2021-09-16 07:26:00|||||||||5000
1631777310000|2021-09-16 07:28:30|||||||||2000
1631777340000|2021-09-16 07:29:00|279.1|279|279.2|279|279.2|279.1|279.1|278.9|34997
1631777350000|2021-09-16 07:29:10|279.1||279.1||279.1||279.1||0
1631777360000|2021-09-16 07:29:20|279.2||279.2||279.2||279.2||2500
1631777370000|2021-09-16 07:29:30|279.1|278.9|279|278.9|279.1|278.9|279|278.9|3849
1631777380000|2021-09-16 07:29:40|278.9|278.8|279|278.9|279|278.9|278.9|278.8|9550
1631777480000|2021-09-16 07:31:20|279.1|279|279.1|279|279.1|279|279.1|279|6887
1631777530000|2021-09-16 07:32:10|279|278.9|279|278.8|279|278.9|279|278.8|12670
1631777540000|2021-09-16 07:32:20|278.9|278.7|278.8|278.7|278.9|278.7|278.8|278.6|13453
1631777620000|2021-09-16 07:33:40|||||||||5000
1631777640000|2021-09-16 07:34:00|278.7|278.6|278.7|278.6|278.8|278.7|278.7|278.6|10897
1631777690000|2021-09-16 07:34:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|7219
1631777700000|2021-09-16 07:35:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.5|7050
1631777760000|2021-09-16 07:36:00|278.8|278.7|279|278.8|279|278.8|278.8|278.7|15387
1631777780000|2021-09-16 07:36:20|279.1|278.9|279.1|278.9|279.1|278.9|279.1|278.9|0
1631777800000|2021-09-16 07:36:40|279||279||279||279||0
1631777840000|2021-09-16 07:37:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|8125
1631777880000|2021-09-16 07:38:00|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.7|15185
1631777930000|2021-09-16 07:38:50|278.9|278.8|279|278.8|279|278.8|278.9|278.8|1256
1631777950000|2021-09-16 07:39:10|278.9||279||279||278.9||0
1631777990000|2021-09-16 07:39:50|||||||||5
1631778000000|2021-09-16 07:40:00|278.9||278.9||278.9||278.9||0
1631778010000|2021-09-16 07:40:10|279|278.9|279|278.9|279|278.9|279|278.9|3376
1631778020000|2021-09-16 07:40:20|279.1|279|279.2|279|279.2|279|279.1|279|2509
1631778030000|2021-09-16 07:40:30||279.1||279.1||279.1||279.1|0
1631778060000|2021-09-16 07:41:00|279.1|279|279.1|278.9|279.1|279|279|278.9|4221
1631778120000|2021-09-16 07:42:00|279.2|279|279.2|279|279.2|279|279.2|279|0
1631778150000|2021-09-16 07:42:30|279.1||279.1||279.1||279.1||0
1631778220000|2021-09-16 07:43:40|279|278.9|279|278.9|279|278.9|279|278.9|7815
1631778260000|2021-09-16 07:44:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|4942
1631778360000|2021-09-16 07:46:00|279|278.9|279|278.9|279|278.9|279|278.9|4509
1631778380000|2021-09-16 07:46:20|278.9|278.8|278.8|278.7|279|278.8|278.8|278.7|6915
1631778430000|2021-09-16 07:47:10|||||||||526
1631778450000|2021-09-16 07:47:30|278.7|278.6|278.9|278.7|278.9|278.8|278.7|278.6|27885
1631778470000|2021-09-16 07:47:50||278.8||278.8||278.8||278.8|0
1631778500000|2021-09-16 07:48:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|3469
1631778540000|2021-09-16 07:49:00|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|7982
1631778550000|2021-09-16 07:49:10|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|3094
1631778560000|2021-09-16 07:49:20|278.8|278.8|278.8|278.6|278.9|278.8|278.7|278.6|5572
1631778570000|2021-09-16 07:49:30|278.7|278.5|278.6|278.5|278.7|278.5|278.6|278.5|5426
1631778600000|2021-09-16 07:50:00|278.7|278.6|278.8|278.6|278.8|278.7|278.7|278.5|5356
1631778630000|2021-09-16 07:50:30|278.9|278.7|278.9|278.8|278.9|278.8|278.9|278.7|7110
1631778660000|2021-09-16 07:51:00|279||279||279||279||0
1631778670000|2021-09-16 07:51:10|278.9||278.9||278.9||278.9||0
1631778710000|2021-09-16 07:51:50|279|278.9|279|278.9|279|278.9|279|278.9|0
1631778750000|2021-09-16 07:52:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|4482
1631778760000|2021-09-16 07:52:40|279|278.9|279.1|278.9|279.1|278.9|279|278.9|7415
1631778770000|2021-09-16 07:52:50|279|278.8|279|278.9|279|278.9|279|278.8|0
1631778780000|2021-09-16 07:53:00|278.9|278.8|279|278.8|279|278.8|278.9|278.8|4001
1631778790000|2021-09-16 07:53:10||278.9||278.9||278.9||278.8|0
1631778810000|2021-09-16 07:53:30||278.8||278.8||278.8||278.8|0
1631778830000|2021-09-16 07:53:50||278.9||278.9||278.9||278.9|0
1631778870000|2021-09-16 07:54:30|279.1|279|279.1|279|279.1|279|279.1|279|5180
1631778890000|2021-09-16 07:54:50|279|278.9|279|278.9|279.1|278.9|279|278.9|10041
1631778900000|2021-09-16 07:55:00||278.8||278.8||278.9||278.8|0
1631778910000|2021-09-16 07:55:10||278.9||278.9||278.9||278.9|0
1631779140000|2021-09-16 07:59:00|278.9|278.8|279|278.9|279|278.9|278.9|278.8|21798
1631779210000|2021-09-16 08:00:10|279.1||279||279.1||279||6294
1631779220000|2021-09-16 08:00:20|279.1|278.8|279.1|278.9|279.1|279|279|278.8|28543
1631779270000|2021-09-16 08:01:10|279|279|279.1|279|279.1|279|279|279|1684
1631779280000|2021-09-16 08:01:20|279.2||279.2||279.2||279.2||5124
1631779320000|2021-09-16 08:02:00||279.1||279.1||279.1||279.1|2545
1631779360000|2021-09-16 08:02:40|||||||||1000
1631779420000|2021-09-16 08:03:40|||||||||1272
1631779440000|2021-09-16 08:04:00|279.1|279|279|278.9|279.1|279|278.9|278.8|17453
1631779450000|2021-09-16 08:04:10|278.9|278.8|278.9|278.8|279|278.8|278.9|278.8|2937
1631779480000|2021-09-16 08:04:40|||||||||100
1631779500000|2021-09-16 08:05:00|279|278.9|279|278.9|279|278.9|279|278.9|1255
1631779540000|2021-09-16 08:05:40||278.8||278.9||278.9||278.8|6755
1631779560000|2021-09-16 08:06:00|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|5583
1631779610000|2021-09-16 08:06:50|278.8||278.8||278.8||278.8||0
1631779630000|2021-09-16 08:07:10|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|4563
1631779640000|2021-09-16 08:07:20|||||||||500
1631779660000|2021-09-16 08:07:40|||||||||1609
1631779670000|2021-09-16 08:07:50|279|278.9|279|278.9|279|278.9|279|278.9|4924
1631779740000|2021-09-16 08:09:00|278.9|278.8|278.9|278.8|279|278.9|278.9|278.8|5831
1631779750000|2021-09-16 08:09:10|279|278.9|279|278.9|279|278.9|279|278.9|0
1631779760000|2021-09-16 08:09:20|279.1|279|279.2|279.1|279.2|279.1|279.1|279|18819
1631779800000|2021-09-16 08:10:00|279.1|279|279.2|279.1|279.2|279.1|279.1|279|13698
1631779810000|2021-09-16 08:10:10|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|2730
1631779830000|2021-09-16 08:10:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4550
1631779850000|2021-09-16 08:10:50||279.2||279.3||279.3||279.2|2296
1631779860000|2021-09-16 08:11:00|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|3299
1631779900000|2021-09-16 08:11:40|279.5||279.5||279.5||279.5||7577
1631779910000|2021-09-16 08:11:50|279.4|279.4|279.4|279.3|279.4|279.4|279.3|279.2|24989
1631779920000|2021-09-16 08:12:00|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|2570
1631779930000|2021-09-16 08:12:10||279||279||279||279|0
1631779950000|2021-09-16 08:12:30||279.1||279.1||279.1||279.1|3000
1631779960000|2021-09-16 08:12:40|279.3||279.3||279.3||279.3||21165
1631779980000|2021-09-16 08:13:00|279.2||279.3||279.3||279.2||0
1631779990000|2021-09-16 08:13:10|279.2||279.2||279.2||279.2||0
1631780040000|2021-09-16 08:14:00|279.3||279.2||279.3||279.2||4214
1631780080000|2021-09-16 08:14:40|||||||||5462
1631780110000|2021-09-16 08:15:10|279.3|279.2|279.3|279.2|279.3|279.2|279.2|279.1|5513
1631780130000|2021-09-16 08:15:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|7244
1631780180000|2021-09-16 08:16:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|4207
1631780210000|2021-09-16 08:16:50|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|5082
1631780240000|2021-09-16 08:17:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|7795
1631780260000|2021-09-16 08:17:40|||||||||2000
1631780280000|2021-09-16 08:18:00|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|16561
1631780300000|2021-09-16 08:18:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|10604
1631780400000|2021-09-16 08:20:00||279.4||279.5||279.5||279.4|11138
1631780410000|2021-09-16 08:20:10|279.7|279.6|279.7|279.6|279.7|279.6|279.6|279.6|34958
1631780420000|2021-09-16 08:20:20|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|16660
1631780430000|2021-09-16 08:20:30|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|16690
1631780500000|2021-09-16 08:21:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|5938
1631780510000|2021-09-16 08:21:50|279.4|279.3|279.6|279.5|279.6|279.5|279.4|279.3|29354
1631780530000|2021-09-16 08:22:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|0
1631780550000|2021-09-16 08:22:30|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|24518
1631780580000|2021-09-16 08:23:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.3|6825
1631780590000|2021-09-16 08:23:10|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|4052
1631780610000|2021-09-16 08:23:30|279.6||279.6||279.6||279.6||0
1631780640000|2021-09-16 08:24:00|279.7|279.5|279.7|279.6|279.7|279.6|279.7|279.5|6245
1631780700000|2021-09-16 08:25:00|||||||||1
1631780740000|2021-09-16 08:25:40|279.6|279.5|279.6|279.5|279.6|279.5|279.5|279.4|15032
1631780750000|2021-09-16 08:25:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|3982
1631780760000|2021-09-16 08:26:00|279.6|279.3|279.6|279.4|279.6|279.5|279.6|279.3|3935
1631780770000|2021-09-16 08:26:10|279.5||279.6||279.6||279.5||2843
1631780890000|2021-09-16 08:28:10|279.7|279.5|279.6|279.5|279.7|279.5|279.6|279.5|18755
1631780910000|2021-09-16 08:28:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|5274
1631780920000|2021-09-16 08:28:40|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|8468
1631780930000|2021-09-16 08:28:50||279.8||279.8||279.8||279.8|0
1631780950000|2021-09-16 08:29:10|280|279.9|279.9|279.8|280|279.9|279.9|279.8|1826
1631780980000|2021-09-16 08:29:40|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|26668
1631780990000|2021-09-16 08:29:50||279.7||279.7||279.7||279.7|0
1631781000000|2021-09-16 08:30:00||279.8||279.7||279.8||279.7|0
1631781020000|2021-09-16 08:30:20|280|279.8|280|279.9|280|279.9|280|279.8|4237
1631781030000|2021-09-16 08:30:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|2605
1631781050000|2021-09-16 08:30:50|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|8984
1631781110000|2021-09-16 08:31:50||279.8||279.8||279.8||279.8|0
1631781140000|2021-09-16 08:32:20|280|279.9|279.8|279.7|280|279.9|279.8|279.7|19535
1631781170000|2021-09-16 08:32:50|279.7|279.6|279.8|279.7|279.8|279.7|279.7|279.6|6629
1631781200000|2021-09-16 08:33:20|279.9|279.8|279.9|279.7|279.9|279.8|279.9|279.7|6241
1631781300000|2021-09-16 08:35:00||279.8||279.8||279.8||279.8|0
1631781310000|2021-09-16 08:35:10|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|19132
1631781330000|2021-09-16 08:35:30|279.8|279.7|279.9|279.7|279.9|279.7|279.8|279.7|5791
1631781400000|2021-09-16 08:36:40|279.8|279.6|279.7|279.5|279.8|279.6|279.6|279.5|7858
1631781410000|2021-09-16 08:36:50|279.6|279.4|279.5|279.4|279.6|279.4|279.5|279.4|731
1631781450000|2021-09-16 08:37:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1252
1631781460000|2021-09-16 08:37:40|279.7|279.6|279.7|279.6|279.7|279.6|279.6|279.6|5635
1631781530000|2021-09-16 08:38:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|6912
1631781640000|2021-09-16 08:40:40|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|13031
1631781690000|2021-09-16 08:41:30|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|6528
1631781710000|2021-09-16 08:41:50||279.4||279.4||279.4||279.4|1489
1631781720000|2021-09-16 08:42:00|279.5||279.5||279.5||279.5||0
1631781750000|2021-09-16 08:42:30||279.3||279.3||279.3||279.3|0
1631781760000|2021-09-16 08:42:40||279.4||279.4||279.4||279.4|0
1631781780000|2021-09-16 08:43:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|21698
1631781830000|2021-09-16 08:43:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1100
1631781860000|2021-09-16 08:44:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|8435
1631781940000|2021-09-16 08:45:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|5753
1631781960000|2021-09-16 08:46:00|279.6||279.6||279.6||279.6||0
1631781970000|2021-09-16 08:46:10|279.5|279.5|279.6|279.5|279.6|279.5|279.5|279.5|6312
1631782000000|2021-09-16 08:46:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|4372
1631782010000|2021-09-16 08:46:50|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|2122
1631782020000|2021-09-16 08:47:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2809
1631782030000|2021-09-16 08:47:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|2500
1631782070000|2021-09-16 08:47:50|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|15658
1631782080000|2021-09-16 08:48:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|16751
1631782110000|2021-09-16 08:48:30|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|35229
1631782120000|2021-09-16 08:48:40|279.8|279.7|279.8|279.6|279.8|279.7|279.8|279.6|8274
1631782170000|2021-09-16 08:49:30||279.7||279.7||279.7||279.7|0
1631782240000|2021-09-16 08:50:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|6484
1631782310000|2021-09-16 08:51:50|279.6|279.5|279.4|279.3|279.6|279.5|279.4|279.3|12853
1631782350000|2021-09-16 08:52:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|5332
1631782450000|2021-09-16 08:54:10|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.2|8859
1631782460000|2021-09-16 08:54:20|||||||||100
1631782480000|2021-09-16 08:54:40|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|1861
1631782490000|2021-09-16 08:54:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|8685
1631782500000|2021-09-16 08:55:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|1327
1631782510000|2021-09-16 08:55:10|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|9439
1631782660000|2021-09-16 08:57:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|5400
1631782680000|2021-09-16 08:58:00|279.9||279.8||279.9||279.8||0
1631782700000|2021-09-16 08:58:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|22304
1631782780000|2021-09-16 08:59:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4115
1631782790000|2021-09-16 08:59:50||279.6||279.7||279.7||279.6|0
1631782840000|2021-09-16 09:00:40|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|22984
1631782850000|2021-09-16 09:00:50|279.8||279.7||279.8||279.7||0
1631782860000|2021-09-16 09:01:00|279.8||279.7||279.8||279.7||0
1631782870000|2021-09-16 09:01:10|279.8||279.7||279.8||279.7||376
1631782880000|2021-09-16 09:01:20|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|57816
1631782890000|2021-09-16 09:01:30||279.3||279.4||279.4||279.3|6382
1631782910000|2021-09-16 09:01:50|||||||||14
1631782920000|2021-09-16 09:02:00|279.6||279.5||279.6||279.5||7296
1631782940000|2021-09-16 09:02:20|279.6||279.5||279.6||279.5||7641
1631782990000|2021-09-16 09:03:10|279.6||279.5||279.6||279.5||1944
1631783020000|2021-09-16 09:03:40|279.6||279.5||279.6||279.5||4013
1631783030000|2021-09-16 09:03:50|279.6||279.5||279.6||279.5||100
1631783040000|2021-09-16 09:04:00|279.6||279.5||279.6||279.5||0
1631783050000|2021-09-16 09:04:10|279.6||279.5||279.6||279.5||1310
1631783060000|2021-09-16 09:04:20|279.6||279.5||279.6||279.5||8698
1631783070000|2021-09-16 09:04:30|279.6||279.5||279.6||279.5||3633
1631783090000|2021-09-16 09:04:50|279.6|279.5|279.8|279.7|279.8|279.7|279.6|279.5|23173
1631783100000|2021-09-16 09:05:00|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|12893
1631783150000|2021-09-16 09:05:50|279.6|279.5|279.7|279.6|279.7|279.6|279.6|279.5|8155
1631783160000|2021-09-16 09:06:00|||||||||2934
1631783200000|2021-09-16 09:06:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|4752
1631783290000|2021-09-16 09:08:10|279.9|279.8|279.9|279.8|280|279.8|279.8|279.8|12661
1631783340000|2021-09-16 09:09:00|||||||||20
1631783350000|2021-09-16 09:09:10|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|30003
1631783360000|2021-09-16 09:09:20|279.8||279.8||279.8||279.8||0
1631783380000|2021-09-16 09:09:40|279.9|279.8|279.9|279.8|280|279.9|279.9|279.8|3751
1631783460000|2021-09-16 09:11:00|280|279.9|280|279.9|280|279.9|280|279.9|3367
1631783500000|2021-09-16 09:11:40|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|28068
1631783520000|2021-09-16 09:12:00|280|279.9|280|279.9|280|279.9|280|279.8|0
1631783540000|2021-09-16 09:12:20|||||||||3292
1631783640000|2021-09-16 09:14:00|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|17038
1631783650000|2021-09-16 09:14:10|||||||||5
1631783700000|2021-09-16 09:15:00|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.8|23127
1631783730000|2021-09-16 09:15:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|10768
1631783750000|2021-09-16 09:15:50|279.9|279.8|279.9|279.8|280|279.8|279.9|279.8|6080
1631783770000|2021-09-16 09:16:10|280||279.9||280||279.9||0
1631783830000|2021-09-16 09:17:10|280||280||280||280||0
1631783840000|2021-09-16 09:17:20|279.9||279.9||279.9||279.9||0
1631783880000|2021-09-16 09:18:00|280|279.9|280|279.9|280|279.9|280|279.9|1198
1631783940000|2021-09-16 09:19:00|279.9|279.8|280|279.9|280|279.9|279.9|279.8|23945
1631784000000|2021-09-16 09:20:00||279.8||279.9||279.9||279.8|6291
1631784020000|2021-09-16 09:20:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|7501
1631784060000|2021-09-16 09:21:00|280|279.9|280|279.9|280|279.9|280|279.9|4041
1631784070000|2021-09-16 09:21:10|279.9|279.8|280|279.8|280|279.8|279.9|279.8|2500
1631784080000|2021-09-16 09:21:20|279.9||279.9||280||279.9||0
1631784120000|2021-09-16 09:22:00|279.8|279.7|279.9|279.8|280|279.8|279.8|279.7|20025
1631784140000|2021-09-16 09:22:20|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|20441
1631784150000|2021-09-16 09:22:30||279.7||279.7||279.7||279.7|3193
1631784170000|2021-09-16 09:22:50|279.8||279.8||279.8||279.8||0
1631784180000|2021-09-16 09:23:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|9840
1631784210000|2021-09-16 09:23:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|1252
1631784240000|2021-09-16 09:24:00|279.9|279.8|279.9|279.8|280|279.9|279.9|279.8|13075
1631784290000|2021-09-16 09:24:50|||||||||3804
1631784300000|2021-09-16 09:25:00|280|279.9|280|279.8|280|279.9|280|279.8|4088
1631784310000|2021-09-16 09:25:10|279.9||279.9||280||279.9||0
1631784440000|2021-09-16 09:27:20|279.8|279.7|279.9|279.7|279.9|279.8|279.8|279.7|19002
1631784450000|2021-09-16 09:27:30|279.8|279.8|279.9|279.8|279.9|279.8|279.8|279.8|0
1631784480000|2021-09-16 09:28:00|279.8|279.7|279.8|279.7|279.9|279.7|279.8|279.7|8621
1631784520000|2021-09-16 09:28:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|10438
1631784570000|2021-09-16 09:29:30|||||||||5000
1631784640000|2021-09-16 09:30:40|280|279.9|279.9|279.8|280|279.9|279.9|279.8|17283
1631784650000|2021-09-16 09:30:50|280||280||280||279.9||3175
1631784660000|2021-09-16 09:31:00|279.9||280||280||279.9||0
1631784670000|2021-09-16 09:31:10|279.9||279.9||280||279.9||12588
1631784690000|2021-09-16 09:31:30|||||||||13121
1631784710000|2021-09-16 09:31:50||279.7||279.8||279.8||279.7|15948
1631784750000|2021-09-16 09:32:30|279.8|279.7|279.8|279.7|279.8|279.7|279.7|279.6|21712
1631784760000|2021-09-16 09:32:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.7|22788
1631785060000|2021-09-16 09:37:40|280|279.9|279.9|279.8|280|279.9|279.9|279.8|11268
1631785070000|2021-09-16 09:37:50|280|279.9|280|279.9|280|279.9|280|279.9|4460
1631785170000|2021-09-16 09:39:30|||||||||1000
1631785180000|2021-09-16 09:39:40|||||||||3790
1631785210000|2021-09-16 09:40:10|279.9|279.8|280|279.9|280|279.9|279.9|279.8|28594
1631785220000|2021-09-16 09:40:20|||||||||6821
1631785230000|2021-09-16 09:40:30|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|8404
1631785240000|2021-09-16 09:40:40|280|279.9|280|279.9|280|279.9|280|279.9|3754
1631785270000|2021-09-16 09:41:10|||||||||4697
1631785280000|2021-09-16 09:41:20|||||||||6461
1631785340000|2021-09-16 09:42:20|280.1|280|280.4|280.3|280.4|280.3|280.1|280|417318
1631785350000|2021-09-16 09:42:30|280.3|280.2|280.3|280.1|280.3|280.2|280.2|280.1|14854
1631785360000|2021-09-16 09:42:40||280.2||280.2||280.2||280.2|0
1631785420000|2021-09-16 09:43:40|280.4|280.3|280.4|280.3|280.4|280.3|280.3|280.3|32615
1631785450000|2021-09-16 09:44:10|||||||||23500
1631785470000|2021-09-16 09:44:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|41103
1631785480000|2021-09-16 09:44:40|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|9151
1631785490000|2021-09-16 09:44:50||280.2||280.2||280.2||280.2|0
1631785510000|2021-09-16 09:45:10|280.2|280.1|280.2|280.1|280.3|280.1|280.2|280.1|3069
1631785550000|2021-09-16 09:45:50|280.1|280|280.1|280|280.2|280|280.1|280|8793
1631785560000|2021-09-16 09:46:00|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|984
1631785570000|2021-09-16 09:46:10|280.1|280|280.2|280|280.2|280|280.1|280|1422
1631785600000|2021-09-16 09:46:40|280.1|279.9|280.1|280|280.1|280|280.1|279.9|8330
1631785620000|2021-09-16 09:47:00|280|279.9|280|279.9|280|279.9|280|279.9|5088
1631785650000|2021-09-16 09:47:30||279.8||279.8||279.8||279.8|3206
1631785660000|2021-09-16 09:47:40||279.9||279.9||279.9||279.9|0
1631785680000|2021-09-16 09:48:00|||||||||1089
1631785760000|2021-09-16 09:49:20|280.1|280|280|279.9|280.1|280|280|279.9|16520
1631785830000|2021-09-16 09:50:30|279.9|279.8|280|279.8|280|279.9|279.9|279.8|12074
1631785840000|2021-09-16 09:50:40||279.9||279.8||279.9||279.8|2711
1631785850000|2021-09-16 09:50:50||279.9||279.9||279.9||279.9|0
1631785860000|2021-09-16 09:51:00|||||||||222
1631785880000|2021-09-16 09:51:20|280.1||280||280.1||280||18066
1631785900000|2021-09-16 09:51:40|280.1||280.1||280.1||280.1||917
1631785910000|2021-09-16 09:51:50|280||280||280||280||0
1631786000000|2021-09-16 09:53:20|280.1|280|280.1|280|280.1|280|280.1|280|4406
1631786040000|2021-09-16 09:54:00|280|279.8|280.1|280|280.1|280|280|279.8|42440
1631786120000|2021-09-16 09:55:20|280|279.9|280.1|280|280.1|280|280|279.9|36466
1631786150000|2021-09-16 09:55:50|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|9158
1631786190000|2021-09-16 09:56:30|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|4029
1631786210000|2021-09-16 09:56:50|||||||||11300
1631786250000|2021-09-16 09:57:30|280.2|280|280.2|280.1|280.3|280.1|280.2|280|33000
1631786260000|2021-09-16 09:57:40|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|0
1631786270000|2021-09-16 09:57:50|280.2|280.1|280.2|280.1|280.3|280.2|280.2|280.1|10956
1631786280000|2021-09-16 09:58:00|||||||||1000
1631786320000|2021-09-16 09:58:40|||||||||47
1631786350000|2021-09-16 09:59:10|280.1|280|280.1|280|280.1|280|280|279.9|27217
1631786360000|2021-09-16 09:59:20||279.9||279.9||279.9||279.9|0
1631786370000|2021-09-16 09:59:30||280||280||280||280|0
1631786390000|2021-09-16 09:59:50|280|279.9|280|279.9|280|279.9|280|279.9|1246
1631786410000|2021-09-16 10:00:10||279.8||279.8||279.8||279.8|5107
1631786420000|2021-09-16 10:00:20|280.1|279.9|280.1|280|280.1|280|280.1|279.9|54197
1631786440000|2021-09-16 10:00:40|280|279.9|280.1|279.9|280.1|279.9|280|279.9|2055
1631786450000|2021-09-16 10:00:50|280||280||280||280||0
1631786510000|2021-09-16 10:01:50|||||||||3
1631786620000|2021-09-16 10:03:40|280.1|280|280.2|280|280.2|280|280.1|280|30315
1631786630000|2021-09-16 10:03:50|280.1||280.2||280.2||280.1||0
1631786650000|2021-09-16 10:04:10|280.1||280.1||280.1||280.1||0
1631786700000|2021-09-16 10:05:00|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|1250
1631786720000|2021-09-16 10:05:20|280.1|280|280|279.9|280.1|280|280|279.9|19411
1631786730000|2021-09-16 10:05:30|280.1|280|280|279.9|280.1|280|280|279.9|3687
1631786740000|2021-09-16 10:05:40|280.1||280||280.1||280||0
1631786770000|2021-09-16 10:06:10|280.1|280|280.1|280|280.1|280|280.1|279.9|8251
1631786940000|2021-09-16 10:09:00|280|279.9|279.9|279.8|280|279.9|279.9|279.8|19387
1631786960000|2021-09-16 10:09:20|280||279.9||280||279.9||0
1631786970000|2021-09-16 10:09:30|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|14272
1631787010000|2021-09-16 10:10:10|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|5323
1631787030000|2021-09-16 10:10:30|279.9|279.8|279.8|279.7|279.9|279.8|279.8|279.7|0
1631787050000|2021-09-16 10:10:50|279.9||279.8||279.9||279.8||6462
1631787150000|2021-09-16 10:12:30|279.7|279.6|279.7|279.6|279.8|279.7|279.7|279.6|14533
1631787240000|2021-09-16 10:14:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|886
1631787370000|2021-09-16 10:16:10|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|8219
1631787380000|2021-09-16 10:16:20|||||||||4647
1631787400000|2021-09-16 10:16:40||279.4||279.5||279.5||279.4|3061
1631787430000|2021-09-16 10:17:10|||||||||3000
1631787460000|2021-09-16 10:17:40|||||||||3297
1631787600000|2021-09-16 10:20:00|279.7|279.6|279.7|279.6|279.8|279.7|279.6|279.6|38005
1631787610000|2021-09-16 10:20:10|279.6|279.5|279.6|279.5|279.7|279.5|279.6|279.5|12050
1631787690000|2021-09-16 10:21:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|12155
1631787700000|2021-09-16 10:21:40|||||||||2072
1631787720000|2021-09-16 10:22:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|3185
1631787740000|2021-09-16 10:22:20|||||||||4968
1631787750000|2021-09-16 10:22:30|||||||||3080
1631787790000|2021-09-16 10:23:10|279.5|279.4|279.6|279.5|279.6|279.5|279.5|279.4|34483
1631787970000|2021-09-16 10:26:10|279.5|279.4|279.5|279.4|279.5|279.5|279.5|279.4|14348
1631787980000|2021-09-16 10:26:20|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|8443
1631788000000|2021-09-16 10:26:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|4865
1631788180000|2021-09-16 10:29:40|279.5|279.4|279.5|279.4|279.5|279.4|279.4|279.3|26007
1631788350000|2021-09-16 10:32:30|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|14064
1631788560000|2021-09-16 10:36:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|19878
1631789070000|2021-09-16 10:44:30|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|25696
1631789080000|2021-09-16 10:44:40|279.8|279.6|279.8|279.7|279.8|279.7|279.8|279.6|11245
1631789110000|2021-09-16 10:45:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|19003
1631789320000|2021-09-16 10:48:40|279.6|279.5|279.6|279.5|279.6|279.6|279.6|279.5|15677
1631789510000|2021-09-16 10:51:50|||||||||296
1631789610000|2021-09-16 10:53:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.5|11152
1631789640000|2021-09-16 10:54:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|23215
1631789720000|2021-09-16 10:55:20|||||||||4500
1631789900000|2021-09-16 10:58:20|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|38140
1631790090000|2021-09-16 11:01:30|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|26020
1631790110000|2021-09-16 11:01:50|||||||||2
1631790210000|2021-09-16 11:03:30|||||||||1924
1631790490000|2021-09-16 11:08:10|||||||||22
1631790500000|2021-09-16 11:08:20|279.9|279.8|279.9|279.8|279.9|279.8|279.8|279.7|19455
1631790770000|2021-09-16 11:12:50|279.8|279.7|279.8|279.7|279.8|279.7|279.7|279.6|47379
1631790790000|2021-09-16 11:13:10|||||||||2742
1631790810000|2021-09-16 11:13:30|||||||||22
1631790890000|2021-09-16 11:14:50|279.9|279.8|280|279.9|280|279.9|279.9|279.8|20360
1631790900000|2021-09-16 11:15:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|4675
1631790960000|2021-09-16 11:16:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|8642
1631791080000|2021-09-16 11:18:00|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5559
1631791190000|2021-09-16 11:19:50|||||||||300
1631791410000|2021-09-16 11:23:30|||||||||4500
1631791650000|2021-09-16 11:27:30|||||||||8158
1631791740000|2021-09-16 11:29:00|||||||||12778
1631791970000|2021-09-16 11:32:50|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|37500
1631791980000|2021-09-16 11:33:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|13629
1631792020000|2021-09-16 11:33:40|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|5284
1631792080000|2021-09-16 11:34:40|280|279.9|280|279.9|280|279.9|280|279.9|3880
1631792120000|2021-09-16 11:35:20|279.9|279.8|279.9|279.8|279.9|279.8|279.9|279.8|7087
1631792360000|2021-09-16 11:39:20|280|279.9|280.2|280.1|280.2|280.1|280|279.9|148649
1631792400000|2021-09-16 11:40:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|3480
1631792410000|2021-09-16 11:40:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|11925
1631792420000|2021-09-16 11:40:20|280.1|280|280.1|280|280.1|280|280.1|280|5546
1631792460000|2021-09-16 11:41:00|280.2|280.1|280.3|280.1|280.3|280.1|280.2|280.1|3164
1631792470000|2021-09-16 11:41:10|280.2||280.3||280.3||280.2||0
1631792520000|2021-09-16 11:42:00|280.2||280.2||280.3||280.2||0
1631792530000|2021-09-16 11:42:10|280.3||280.3||280.3||280.3||0
1631792560000|2021-09-16 11:42:40||280.2||280.2||280.2||280.2|3004
1631792650000|2021-09-16 11:44:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|21465
1631792720000|2021-09-16 11:45:20|280.3|280.2|280.3|280.2|280.4|280.2|280.3|280.2|11721
1631792760000|2021-09-16 11:46:00|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|1961
1631792780000|2021-09-16 11:46:20|280.5|280.4|280.6|280.5|280.6|280.5|280.5|280.4|13501
1631792850000|2021-09-16 11:47:30|280.5|280.4|280.5|280.3|280.5|280.4|280.4|280.3|17530
1631792900000|2021-09-16 11:48:20|280.4|280.2|280.4|280.2|280.4|280.2|280.3|280.2|3085
1631792910000|2021-09-16 11:48:30|280.3|280.1|280.2|280.1|280.3|280.1|280.2|280.1|10818
1631792960000|2021-09-16 11:49:20|||||||||1000
1631793000000|2021-09-16 11:50:00||280||280.1||280.1||280|10410
1631793020000|2021-09-16 11:50:20||280||280||280.1||280|0
1631793030000|2021-09-16 11:50:30||280.1||280.1||280.1||280.1|0
1631793040000|2021-09-16 11:50:40|280.1|280|280.2|280.1|280.2|280.1|280.1|280|2500
1631793060000|2021-09-16 11:51:00|280.3||280.3||280.3||280.3||3408
1631793100000|2021-09-16 11:51:40|280.2||280.2||280.2||280.2||0
1631793240000|2021-09-16 11:54:00|||||||||400
1631793310000|2021-09-16 11:55:10|280.3|280.2|280.3|280.2|280.3|280.2|280.2|280.1|11374
1631793370000|2021-09-16 11:56:10|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|16645
1631793380000|2021-09-16 11:56:20||280||280||280.1||280|2186
1631793400000|2021-09-16 11:56:40|280.1|280.1|280.2|280.1|280.2|280.1|280.1|280|4348
1631793410000|2021-09-16 11:56:50|280.1|280|280.1|280|280.2|280.1|280.1|280|3323
1631793420000|2021-09-16 11:57:00|||||||||2789
1631793460000|2021-09-16 11:57:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|12828
1631793470000|2021-09-16 11:57:50|280.3|280.2|280.3|280.1|280.3|280.2|280.3|280.1|3812
1631793480000|2021-09-16 11:58:00|280.2|280.2|280.3|280.1|280.3|280.2|280.2|280.1|18
1631793590000|2021-09-16 11:59:50|280.2|280|280.2|280.1|280.2|280.1|280.2|280|4562
1631793600000|2021-09-16 12:00:00|280.3||280.3||280.3||280.3||1250
1631793630000|2021-09-16 12:00:30|280.2||280.2||280.3||280.2||0
1631793770000|2021-09-16 12:02:50|280.1|280|280.1|280|280.1|280|280.1|280|10933
1631793800000|2021-09-16 12:03:20||279.9||279.9||279.9||279.9|3500
1631793810000|2021-09-16 12:03:30||280||280||280||280|0
1631793940000|2021-09-16 12:05:40|280|279.9|280.1|280|280.1|280|280|279.9|13184
1631794000000|2021-09-16 12:06:40|280.2||280.2||280.2||280.2||0
1631794010000|2021-09-16 12:06:50|280.1||280.1||280.2||280.1||0
1631794190000|2021-09-16 12:09:50|280.2|280.1|280.2|280.1|280.2|280.1|280.1|280|9568
1631794220000|2021-09-16 12:10:20|280.1|280|280.1|280|280.1|280|280.1|280|12163
1631794280000|2021-09-16 12:11:20||279.9||279.9||279.9||279.9|9630
1631794330000|2021-09-16 12:12:10||280||280||280||280|0
1631794480000|2021-09-16 12:14:40|280.2|280.1|280.2|280.1|280.2|280.1|280.2|280.1|4689
1631794500000|2021-09-16 12:15:00|280.3|280.2|280.3|280.2|280.3|280.2|280.3|280.2|6932
1631794510000|2021-09-16 12:15:10|280.4||280.4||280.4||280.4||0
1631794520000|2021-09-16 12:15:20|280.3||280.4||280.4||280.3||0
1631794540000|2021-09-16 12:15:40|280.3||280.3||280.4||280.3||0
1631794550000|2021-09-16 12:15:50|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|3259
1631794560000|2021-09-16 12:16:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|4838
1631794650000|2021-09-16 12:17:30|280.4|280.3|280.3|280.2|280.4|280.3|280.2|280.1|36366
1631794680000|2021-09-16 12:18:00|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.3|1254
1631794710000|2021-09-16 12:18:30|280.4|280.2|280.3|280.2|280.4|280.2|280.3|280.2|17209
1631794730000|2021-09-16 12:18:50||280.1||280.2||280.2||280.1|22956
1631794750000|2021-09-16 12:19:10|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|3749
1631794760000|2021-09-16 12:19:20|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|13849
1631794770000|2021-09-16 12:19:30|280.4||280.4||280.4||280.4||0
1631794860000|2021-09-16 12:21:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|7145
1631794870000|2021-09-16 12:21:10|||||||||1057
1631794940000|2021-09-16 12:22:20|280.4|280.3|280.3|280.2|280.4|280.4|280.3|280.2|38896
1631794980000|2021-09-16 12:23:00||280.1||280.2||280.2||280.1|0
1631795000000|2021-09-16 12:23:20|||||||||3325
1631795010000|2021-09-16 12:23:30|||||||||2826
1631795050000|2021-09-16 12:24:10|||||||||6
1631795100000|2021-09-16 12:25:00|||||||||5
1631795240000|2021-09-16 12:27:20|||||||||4000
1631795300000|2021-09-16 12:28:20|||||||||3000
1631795340000|2021-09-16 12:29:00|||||||||4
1631795380000|2021-09-16 12:29:40|280.4||280.4||280.4||280.4||0
1631795390000|2021-09-16 12:29:50||280.3||280.3||280.3||280.3|0
1631795410000|2021-09-16 12:30:10|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|3138
1631795420000|2021-09-16 12:30:20||280.3||280.3||280.3||280.3|14163
1631795460000|2021-09-16 12:31:00||280.4||280.4||280.4||280.4|0
1631795490000|2021-09-16 12:31:30|280.6|280.5|280.6|280.5|280.6|280.5|280.6|280.5|15320
1631795510000|2021-09-16 12:31:50|280.5|280.4|280.5|280.3|280.5|280.4|280.5|280.3|25911
1631795530000|2021-09-16 12:32:10|280.4||280.4||280.4||280.4||4000
1631795600000|2021-09-16 12:33:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1249
1631795610000|2021-09-16 12:33:30|||||||||3838
1631795640000|2021-09-16 12:34:00|280.6||280.5||280.6||280.5||2780
1631795680000|2021-09-16 12:34:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|15092
1631795700000|2021-09-16 12:35:00|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1256
1631795730000|2021-09-16 12:35:30|280.6|280.5|280.7|280.6|280.7|280.6|280.6|280.5|12872
1631795750000|2021-09-16 12:35:50|280.8||280.8||280.8||280.8||0
1631795760000|2021-09-16 12:36:00|280.7|280.7|280.7|280.5|280.7|280.7|280.6|280.5|17800
1631795770000|2021-09-16 12:36:10|280.6||280.6||280.6||280.6||0
1631795860000|2021-09-16 12:37:40|280.7|280.6|280.8|280.7|280.8|280.7|280.7|280.6|10248
1631795910000|2021-09-16 12:38:30|280.7|280.6|280.6|280.5|280.7|280.6|280.6|280.5|56623
1631796060000|2021-09-16 12:41:00|280.5|280.4|280.4|280.3|280.5|280.4|280.4|280.3|11927
1631796080000|2021-09-16 12:41:20|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|4493
1631796130000|2021-09-16 12:42:10|||||||||10082
1631796140000|2021-09-16 12:42:20|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|422
1631796270000|2021-09-16 12:44:30|280.5|280.4|280.5|280.4|280.5|280.4|280.5|280.4|1259
1631796280000|2021-09-16 12:44:40|280.4|280.3|280.4|280.3|280.4|280.3|280.4|280.3|4135
1631796400000|2021-09-16 12:46:40|280.3|280.2|280.3|280.2|280.4|280.3|280.1|279.9|99874
1631796410000|2021-09-16 12:46:50|280.4|280.1|279.9|279.7|280.4|280.2|279.8|279.7|176129
1631796420000|2021-09-16 12:47:00|280|279.8|280|279.8|280.1|279.9|280|279.8|48557
1631796430000|2021-09-16 12:47:10|279.9||280||280||279.9||2500
1631796450000|2021-09-16 12:47:30|279.9|279.7|279.9|279.8|279.9|279.8|279.8|279.7|19942
1631796460000|2021-09-16 12:47:40|279.8|279.7|279.9|279.8|279.9|279.8|279.8|279.7|8624
1631796470000|2021-09-16 12:47:50|280|279.9|280|279.8|280|279.9|279.9|279.8|12587
1631796530000|2021-09-16 12:48:50|279.9|279.7|279.8|279.7|279.9|279.7|279.8|279.7|14611
1631796540000|2021-09-16 12:49:00|279.9||279.9||279.9||279.9||5457
1631796610000|2021-09-16 12:50:10|||||||||411
1631796680000|2021-09-16 12:51:20|280|279.8|279.9|279.7|280|279.9|279.8|279.7|29371
1631796720000|2021-09-16 12:52:00|279.8|279.8|279.8|279.7|279.8|279.8|279.8|279.7|6923
1631796730000|2021-09-16 12:52:10|279.7|279.6|279.7|279.6|279.7|279.7|279.7|279.6|26140
1631796740000|2021-09-16 12:52:20|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|4167
1631796750000|2021-09-16 12:52:30|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|6598
1631796760000|2021-09-16 12:52:40|||||||||412
1631796770000|2021-09-16 12:52:50|||||||||1073
1631796780000|2021-09-16 12:53:00||279.5||279.5||279.5||279.5|4935
1631796820000|2021-09-16 12:53:40|279.6|279.6|279.7|279.5|279.7|279.6|279.6|279.5|7172
1631797140000|2021-09-16 12:59:00|279.8|279.7|279.7|279.5|279.8|279.7|279.7|279.5|34108
1631797170000|2021-09-16 12:59:30|279.6||279.6||279.6||279.6||0
1631797310000|2021-09-16 13:01:50|279.7||279.7||279.7||279.6||22541
1631797330000|2021-09-16 13:02:10|279.6||279.6||279.6||279.6||8878
1631797340000|2021-09-16 13:02:20|||||||||1074
1631797410000|2021-09-16 13:03:30|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|17565
1631797450000|2021-09-16 13:04:10|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|5419
1631797460000|2021-09-16 13:04:20|||||||||3256
1631797470000|2021-09-16 13:04:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|31549
1631797500000|2021-09-16 13:05:00|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|7562
1631797520000|2021-09-16 13:05:20|279.5||279.5||279.5||279.5||0
1631797570000|2021-09-16 13:06:10|||||||||8092
1631797670000|2021-09-16 13:07:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|11890
1631797680000|2021-09-16 13:08:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|5623
1631797690000|2021-09-16 13:08:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|2945
1631797740000|2021-09-16 13:09:00||279.4||279.5||279.5||279.4|11175
1631797880000|2021-09-16 13:11:20||279.4||279.4||279.4||279.4|20000
1631797900000|2021-09-16 13:11:40||279.5||279.5||279.5||279.5|0
1631798070000|2021-09-16 13:14:30||279.4||279.5||279.5||279.4|20000
1631798080000|2021-09-16 13:14:40|279.7||279.6||279.7||279.6||18210
1631798090000|2021-09-16 13:14:50|279.5|279.4|279.5|279.4|279.6|279.5|279.5|279.4|12300
1631798100000|2021-09-16 13:15:00||279.3||279.3||279.3||279.3|5470
1631798140000|2021-09-16 13:15:40||279.4||279.4||279.4||279.4|0
1631798180000|2021-09-16 13:16:20|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|10828
1631798270000|2021-09-16 13:17:50|||||||||3577
1631798350000|2021-09-16 13:19:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3700
1631798460000|2021-09-16 13:21:00|||||||||17410
1631798470000|2021-09-16 13:21:10|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|19791
1631798500000|2021-09-16 13:21:40|279.6||279.6||279.6||279.6||0
1631798520000|2021-09-16 13:22:00|279.7||279.7||279.7||279.7||4321
1631798570000|2021-09-16 13:22:50|279.6||279.6||279.6||279.6||0
1631798580000|2021-09-16 13:23:00|279.5|279.4|279.5|279.4|279.6|279.4|279.5|279.4|28150
1631798650000|2021-09-16 13:24:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|10094
1631798660000|2021-09-16 13:24:20||279.4||279.5||279.5||279.4|404
1631798730000|2021-09-16 13:25:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|8453
1631798750000|2021-09-16 13:25:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|4165
1631798760000|2021-09-16 13:26:00||279.4||279.4||279.5||279.4|10744
1631798790000|2021-09-16 13:26:30|279.5||279.5||279.5||279.5||0
1631798850000|2021-09-16 13:27:30|279.6|279.5|279.6|279.4|279.6|279.5|279.6|279.4|14808
1631798910000|2021-09-16 13:28:30|279.5||279.5||279.5||279.5||0
1631798970000|2021-09-16 13:29:30|279.4|279.3|279.4|279.3|279.5|279.4|279.4|279.3|34196
1631799000000|2021-09-16 13:30:00|279.5|279.4|279.6|279.4|279.6|279.5|279.5|279.4|10937
1631799010000|2021-09-16 13:30:10|279.5|279.5|279.6|279.4|279.6|279.5|279.5|279.4|3164
1631799030000|2021-09-16 13:30:30|279.5||279.5||279.5||279.5||0
1631799040000|2021-09-16 13:30:40|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|10999
1631799060000|2021-09-16 13:31:00|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|30479
1631799080000|2021-09-16 13:31:20|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|3617
1631799130000|2021-09-16 13:32:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|4849
1631799230000|2021-09-16 13:33:50|279.7|279.6|279.7|279.5|279.7|279.6|279.6|279.5|17061
1631799240000|2021-09-16 13:34:00||279.6||279.6||279.6||279.6|0
1631799280000|2021-09-16 13:34:40|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|6123
1631799360000|2021-09-16 13:36:00|279.7|279.4|279.5|279.3|279.7|279.4|279.4|279.3|105734
1631799410000|2021-09-16 13:36:50||279.4||279.4||279.4||279.4|0
1631799460000|2021-09-16 13:37:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|26069
1631799470000|2021-09-16 13:37:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|6272
1631799480000|2021-09-16 13:38:00|279.8|279.4|279.6|279.4|279.8|279.6|279.5|279.4|78749
1631799490000|2021-09-16 13:38:10|279.5||279.5||279.5||279.5||0
1631799540000|2021-09-16 13:39:00|279.6|279.5|279.6|279.4|279.7|279.5|279.5|279.4|60862
1631799550000|2021-09-16 13:39:10|279.5||279.5||279.5||279.5||2500
1631799570000|2021-09-16 13:39:30|||||||||12709
1631799590000|2021-09-16 13:39:50|279.4|279.3|279.5|279.3|279.5|279.4|279.4|279.3|17939
1631799600000|2021-09-16 13:40:00||279.4||279.4||279.4||279.4|0
1631799700000|2021-09-16 13:41:40|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|26511
1631799710000|2021-09-16 13:41:50|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|1271
1631799720000|2021-09-16 13:42:00|279.8|279.7|279.8|279.7|279.8|279.7|279.8|279.7|0
1631799740000|2021-09-16 13:42:20|279.9||279.9||279.9||279.9||4348
1631799750000|2021-09-16 13:42:30|279.8|279.8|279.8|279.7|279.8|279.8|279.8|279.7|11468
1631799760000|2021-09-16 13:42:40|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|25346
1631799800000|2021-09-16 13:43:20|||||||||2823
1631799820000|2021-09-16 13:43:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|18196
1631799830000|2021-09-16 13:43:50|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.4|1587
1631799930000|2021-09-16 13:45:30|279.7|279.6|279.6|279.5|279.7|279.6|279.6|279.5|12684
1631799970000|2021-09-16 13:46:10|279.5|279.4|279.5|279.4|279.5|279.5|279.5|279.4|17985
1631799990000|2021-09-16 13:46:30|||||||||6
1631800000000|2021-09-16 13:46:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|10811
1631800010000|2021-09-16 13:46:50|||||||||723
1631800030000|2021-09-16 13:47:10|||||||||9
1631800040000|2021-09-16 13:47:20|279.3|279.2|279.3|279.2|279.4|279.3|279.3|279.2|17253
1631800100000|2021-09-16 13:48:20|279.2|279.1|279.3|279.2|279.3|279.2|279.2|279.1|7083
1631800130000|2021-09-16 13:48:50|279.4|279.3|279.4|279.2|279.4|279.3|279.3|279.2|6459
1631800140000|2021-09-16 13:49:00|279.3|279.3|279.4|279.2|279.4|279.3|279.3|279.2|11268
1631800160000|2021-09-16 13:49:20|279.3|279.1|279.3|279.2|279.3|279.2|279.3|279.1|19747
1631800170000|2021-09-16 13:49:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|8714
1631800180000|2021-09-16 13:49:40|279.3|279.2|279.4|279.2|279.4|279.2|279.3|279.2|3138
1631800190000|2021-09-16 13:49:50||279.3||279.3||279.3||279.3|0
1631800300000|2021-09-16 13:51:40|279.3|279.2|279.4|279.3|279.4|279.3|279.3|279.2|32280
1631800350000|2021-09-16 13:52:30|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.1|18587
1631800420000|2021-09-16 13:53:40|279.2|279.1|279.1|279|279.2|279.1|279.1|279|22367
1631800470000|2021-09-16 13:54:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|9125
1631800480000|2021-09-16 13:54:40|279.1|279|279.1|279|279.2|279|279.1|279|9768
1631800520000|2021-09-16 13:55:20|||||||||3550
1631800650000|2021-09-16 13:57:30|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279|9734
1631800710000|2021-09-16 13:58:30|279.1|279|279.1|279|279.2|279.1|279.1|279|23841
1631800720000|2021-09-16 13:58:40||278.9||278.9||279||278.9|7837
1631800740000|2021-09-16 13:59:00|279|278.8|278.9|278.8|279|278.8|278.9|278.8|9338
1631800770000|2021-09-16 13:59:30|279|278.9|279|278.9|279|278.9|279|278.9|3122
1631800790000|2021-09-16 13:59:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|6244
1631800820000|2021-09-16 14:00:20||278.7||278.8||278.8||278.7|78256
1631800910000|2021-09-16 14:01:50|||||||||3
1631800930000|2021-09-16 14:02:10|||||||||19192
1631800950000|2021-09-16 14:02:30|||||||||300
1631800970000|2021-09-16 14:02:50|278.8|278.7|278.8|278.7|278.9|278.8|278.8|278.7|58014
1631800980000|2021-09-16 14:03:00|278.7|278.6|278.7|278.5|278.7|278.6|278.7|278.5|3386
1631800990000|2021-09-16 14:03:10||278.6||278.6||278.6||278.6|0
1631801040000|2021-09-16 14:04:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|6778
1631801050000|2021-09-16 14:04:10|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|2385
1631801070000|2021-09-16 14:04:30|||||||||200
1631801080000|2021-09-16 14:04:40|278.4|278.3|278.3|278.1|278.4|278.3|278.3|278.1|27383
1631801110000|2021-09-16 14:05:10||278.2||278.2||278.2||278.2|130
1631801130000|2021-09-16 14:05:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|2935
1631801150000|2021-09-16 14:05:50|278.3|278.2|278.4|278.3|278.4|278.3|278.3|278.1|15847
1631801160000|2021-09-16 14:06:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1631801180000|2021-09-16 14:06:20|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|667
1631801210000|2021-09-16 14:06:50|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|15917
1631801220000|2021-09-16 14:07:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|5137
1631801230000|2021-09-16 14:07:10|278.8||278.7||278.8||278.7||4467
1631801250000|2021-09-16 14:07:30|278.6|278.5|278.7|278.5|278.7|278.5|278.6|278.5|5118
1631801260000|2021-09-16 14:07:40|278.6||278.6||278.6||278.6||0
1631801270000|2021-09-16 14:07:50|||||||||2000
1631801300000|2021-09-16 14:08:20|278.7||278.7||278.7||278.7||4194
1631801350000|2021-09-16 14:09:10|278.5|278.4|278.8|278.7|278.8|278.7|278.5|278.4|40067
1631801440000|2021-09-16 14:10:40|278.7|278.6|278.5|278.4|278.7|278.6|278.5|278.4|29901
1631801450000|2021-09-16 14:10:50||278.3||278.3||278.3||278.3|4278
1631801460000|2021-09-16 14:11:00||278.4||278.4||278.4||278.4|0
1631801620000|2021-09-16 14:13:40|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|23719
1631801630000|2021-09-16 14:13:50|278.5|278.4|278.3|278.2|278.5|278.4|278.3|278.2|33684
1631801680000|2021-09-16 14:14:40|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|16107
1631801700000|2021-09-16 14:15:00|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.2|10998
1631801780000|2021-09-16 14:16:20|||||||||2000
1631801800000|2021-09-16 14:16:40|278.3|278.2|278.3|278.2|278.3|278.2|278.2|278.1|20936
1631801820000|2021-09-16 14:17:00|278.4|278.3|278.3|278.2|278.4|278.3|278.3|278.2|8533
1631801970000|2021-09-16 14:19:30|278.4||278.4||278.4||278.4||0
1631801980000|2021-09-16 14:19:40|278.3||278.3||278.4||278.3||0
1631801990000|2021-09-16 14:19:50|||||||||309
1631802010000|2021-09-16 14:20:10|||||||||750
1631802020000|2021-09-16 14:20:20|278.4|278.3|278.4|278.2|278.4|278.3|278.4|278.2|15699
1631802060000|2021-09-16 14:21:00|278.3||278.3||278.3||278.3||0
1631802070000|2021-09-16 14:21:10|278.4|278.3|278.4|278.2|278.4|278.3|278.3|278.2|25771
1631802080000|2021-09-16 14:21:20||278.3||278.3||278.3||278.3|0
1631802110000|2021-09-16 14:21:50|278.5|278.4|278.4|278.3|278.5|278.4|278.4|278.3|17282
1631802120000|2021-09-16 14:22:00|||||||||13476
1631802210000|2021-09-16 14:23:30|278.3|278.2|278.1|278|278.3|278.2|278|277.9|57865
1631802250000|2021-09-16 14:24:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|4862
1631802330000|2021-09-16 14:25:30|278.1|278|278.1|278|278.2|278|278.1|278|9343
1631802370000|2021-09-16 14:26:10|278|277.9|278|277.9|278|277.9|278|277.9|23474
1631802380000|2021-09-16 14:26:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|6575
1631802400000|2021-09-16 14:26:40|278|277.9|277.9|277.8|278|277.9|277.9|277.8|21136
1631802420000|2021-09-16 14:27:00|278|277.9|278|277.9|278|277.9|278|277.9|2896
1631802460000|2021-09-16 14:27:40|278.1|278|278|277.9|278.2|278|278|277.9|21934
1631802470000|2021-09-16 14:27:50|278.1|278|278.1|278|278.1|278|278.1|278|24774
1631802540000|2021-09-16 14:29:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|4563
1631802600000|2021-09-16 14:30:00|278.1|278|278.1|278|278.1|278|278.1|278|13754
1631802650000|2021-09-16 14:30:50|278|277.9|278|277.9|278|277.9|278|277.9|27087
1631802670000|2021-09-16 14:31:10|278.1|278|278|277.9|278.1|278|278|277.9|4830
1631802680000|2021-09-16 14:31:20|278.1||278.1||278.1||278||0
1631802690000|2021-09-16 14:31:30|278||278||278||278||2000
1631802700000|2021-09-16 14:31:40|278.1|278|278.1|277.9|278.1|278|278.1|277.9|2559
1631802710000|2021-09-16 14:31:50|278|278|278|277.9|278|278|278|277.9|2916
1631802730000|2021-09-16 14:32:10|278.1|278|278.1|277.9|278.1|278|278|277.9|10415
1631802740000|2021-09-16 14:32:20|278||278||278||278||11970
1631802750000|2021-09-16 14:32:30|278.1||278||278.1||278||0
1631802760000|2021-09-16 14:32:40|278.1||278||278.1||278||0
1631802800000|2021-09-16 14:33:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|30446
1631802840000|2021-09-16 14:34:00|278|277.9|278|277.9|278|277.9|278|277.9|21837
1631802860000|2021-09-16 14:34:20|277.9|277.8|278|277.8|278|277.8|277.9|277.8|13603
1631802900000|2021-09-16 14:35:00|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|30451
1631802950000|2021-09-16 14:35:50|278|277.9|278|277.9|278|277.9|278|277.9|1275
1631802970000|2021-09-16 14:36:10|277.9|277.8|278|277.8|278|277.8|277.9|277.8|18975
1631802980000|2021-09-16 14:36:20|277.9||277.9||278||277.9||1761
1631803050000|2021-09-16 14:37:30|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|38255
1631803060000|2021-09-16 14:37:40|277.8||277.8||277.8||277.8||0
1631803080000|2021-09-16 14:38:00|277.7|277.6|277.7|277.6|277.8|277.6|277.7|277.6|32196
1631803200000|2021-09-16 14:40:00|||||||||1000
1631803260000|2021-09-16 14:41:00|277.6|277.5|277.4|277.3|277.6|277.5|277.4|277.3|42344
1631803270000|2021-09-16 14:41:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|4514
1631803350000|2021-09-16 14:42:30|277.6|277.5|277.8|277.7|277.8|277.7|277.6|277.5|27657
1631803360000|2021-09-16 14:42:40|277.9|277.8|277.9|277.7|277.9|277.8|277.8|277.7|9161
1631803380000|2021-09-16 14:43:00|277.8|277.8|277.9|277.8|277.9|277.8|277.8|277.7|15655
1631803430000|2021-09-16 14:43:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|18804
1631803480000|2021-09-16 14:44:40|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|10132
1631803520000|2021-09-16 14:45:20|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.5|69255
1631803540000|2021-09-16 14:45:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|8475
1631803640000|2021-09-16 14:47:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.3|20099
1631803650000|2021-09-16 14:47:30||277.3||277.4||277.4||277.3|0
1631803680000|2021-09-16 14:48:00|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.2|22231
1631803760000|2021-09-16 14:49:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|7044
1631803790000|2021-09-16 14:49:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|7615
1631804020000|2021-09-16 14:53:40|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|16841
1631804030000|2021-09-16 14:53:50|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|1563
1631804050000|2021-09-16 14:54:10|277.4||277.5||277.5||277.4||0
1631804060000|2021-09-16 14:54:20|277.4||277.4||277.4||277.4||0
1631804120000|2021-09-16 14:55:20|277.3|277.2|277.3|277.1|277.3|277.2|277.2|277.1|16827
1631804130000|2021-09-16 14:55:30||277.2||277.2||277.2||277.2|0
1631804190000|2021-09-16 14:56:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|6812
1631804200000|2021-09-16 14:56:40|277.5||277.4||277.5||277.4||0
1631804210000|2021-09-16 14:56:50|277.5||277.4||277.5||277.4||0
1631804240000|2021-09-16 14:57:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|4301
1631804270000|2021-09-16 14:57:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|8419
1631804280000|2021-09-16 14:58:00|277.7||277.7||277.7||277.7||0
1631804290000|2021-09-16 14:58:10|277.6||277.6||277.6||277.6||0
1631804310000|2021-09-16 14:58:30|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|5861
1631804320000|2021-09-16 14:58:40|277.7||277.7||277.7||277.6||5665
1631804330000|2021-09-16 14:58:50||277.6||277.6||277.6||277.6|0
1631804340000|2021-09-16 14:59:00|277.8||277.8||277.8||277.8||4785
1631804350000|2021-09-16 14:59:10|277.7|277.7|277.7|277.6|277.7|277.7|277.7|277.6|96
1631804360000|2021-09-16 14:59:20|277.8||277.8||277.8||277.8||4526
1631804370000|2021-09-16 14:59:30|277.7||277.7||277.7||277.7||0
1631804400000|2021-09-16 15:00:00|||||||||2160
1631804460000|2021-09-16 15:01:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|37183
1631804510000|2021-09-16 15:01:50|277.5|277.4|277.5|277.4|277.5|277.5|277.5|277.4|14669
1631804520000|2021-09-16 15:02:00|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|5820
1631804700000|2021-09-16 15:05:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|17175
1631804720000|2021-09-16 15:05:20|||||||||1831
1631804730000|2021-09-16 15:05:30||277.4||277.5||277.5||277.4|6752
1631804740000|2021-09-16 15:05:40|||||||||3500
1631804880000|2021-09-16 15:08:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|7604
1631804970000|2021-09-16 15:09:30|277.6|277.5|277.7|277.6|277.8|277.7|277.6|277.5|36850
1631804980000|2021-09-16 15:09:40|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|23
1631804990000|2021-09-16 15:09:50|277.8|277.6|277.7|277.6|277.8|277.7|277.7|277.5|14919
1631805000000|2021-09-16 15:10:00|277.8||277.8||277.8||277.8||0
1631805010000|2021-09-16 15:10:10|277.7|277.7|277.9|277.8|277.9|277.8|277.7|277.7|6354
1631805030000|2021-09-16 15:10:30|278||278||278||278||0
1631805040000|2021-09-16 15:10:40|277.9||277.9||277.9||277.9||0
1631805070000|2021-09-16 15:11:10|278|277.9|277.9|277.8|278|277.9|277.9|277.8|1287
1631805110000|2021-09-16 15:11:50|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|15632
1631805120000|2021-09-16 15:12:00|||||||||1829
1631805300000|2021-09-16 15:15:00|277.9|277.7|277.9|277.7|278|277.8|277.9|277.7|0
1631805310000|2021-09-16 15:15:10|278|277.8|277.9|277.7|278|277.8|277.9|277.7|0
1631805320000|2021-09-16 15:15:20|278|277.8|277.9|277.7|278|277.8|277.9|277.7|110
1631805330000|2021-09-16 15:15:30|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|341
1631805340000|2021-09-16 15:15:40|277.8|277.6|277.8|277.6|277.9|277.7|277.8|277.6|0
1631805350000|2021-09-16 15:15:50|277.7|277.5|277.7|277.5|277.8|277.6|277.7|277.5|512
1631805360000|2021-09-16 15:16:00|277.8|277.6|277.7|277.5|277.8|277.6|277.7|277.5|0
1631805370000|2021-09-16 15:16:10|277.8|277.6|277.7|277.5|277.8|277.6|277.7|277.5|497
1631805380000|2021-09-16 15:16:20|277.8|277.6|277.7|277.5|277.8|277.6|277.7|277.5|0
1631805390000|2021-09-16 15:16:30|277.8|277.6|277.7|277.5|277.8|277.6|277.7|277.5|0
1631805400000|2021-09-16 15:16:40|277.8|277.6|277.7|277.5|277.8|277.6|277.7|277.5|0
1631805410000|2021-09-16 15:16:50|277.8|277.6|277.8|277.6|277.8|277.6|277.7|277.5|0
1631805430000|2021-09-16 15:17:10|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1631805440000|2021-09-16 15:17:20|277.6|277.4|277.7|277.5|277.7|277.5|277.6|277.4|0
1631805450000|2021-09-16 15:17:30|277.6|277.4|277.7|277.5|277.7|277.5|277.6|277.4|0
1631805460000|2021-09-16 15:17:40|277.6|277.4|277.7|277.4|277.7|277.5|277.6|277.3|1025
1631805470000|2021-09-16 15:17:50|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.4|0
1631805490000|2021-09-16 15:18:10|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1631805500000|2021-09-16 15:18:20|277.7|277.5|277.7|277.5|277.7|277.5|277.6|277.4|0
1631805510000|2021-09-16 15:18:30|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1631805520000|2021-09-16 15:18:40|277.7|277.5|277.7|277.5|277.7|277.5|277.6|277.4|0
1631805530000|2021-09-16 15:18:50|277.6|277.4|277.7|277.5|277.7|277.5|277.6|277.4|0
1631805540000|2021-09-16 15:19:00|277.6|277.4|277.6|277.4|277.7|277.5|277.6|277.4|0
1631805550000|2021-09-16 15:19:10|277.7|277.5|277.6|277.4|277.7|277.5|277.6|277.4|0
1631805560000|2021-09-16 15:19:20|277.7|277.5|277.6|277.4|277.7|277.5|277.6|277.4|0
1631805570000|2021-09-16 15:19:30|277.7|277.5|277.6|277.4|277.7|277.5|277.6|277.4|0
1631805580000|2021-09-16 15:19:40|277.7|277.5|277.6|277.4|277.7|277.5|277.6|277.4|0
1631805590000|2021-09-16 15:19:50|277.7|277.5|277.7|277.5|277.7|277.5|277.6|277.4|0
1631805600000|2021-09-16 15:20:00|277.6|277.4|277.7|277.5|277.7|277.5|277.6|277.4|0
1631805610000|2021-09-16 15:20:10|277.6|277.4|277.6|277.4|277.7|277.5|277.6|277.4|2500
1631805620000|2021-09-16 15:20:20|277.7|277.5|277.5|277.3|277.7|277.5|277.5|277.3|40
1631805630000|2021-09-16 15:20:30|277.6|277.4|277.5|277.3|277.6|277.4|277.5|277.3|0
1631805640000|2021-09-16 15:20:40|277.6|277.4|277.7|277.4|277.7|277.4|277.6|277.3|0
1631805650000|2021-09-16 15:20:50|277.6|277.3|277.6|277.3|277.6|277.3|277.6|277.3|0
1631805660000|2021-09-16 15:21:00|277.7|277.4|277.7|277.4|277.7|277.4|277.6|277.3|0
1631805670000|2021-09-16 15:21:10|277.6|277.3|277.6|277.4|277.7|277.4|277.5|277.3|0
1631805680000|2021-09-16 15:21:20|277.7|277.3|277.6|277.3|277.7|277.4|277.6|277.3|0
1631805690000|2021-09-16 15:21:30|277.7|277.4|277.6|277.3|277.7|277.4|277.6|277.3|0
1631805700000|2021-09-16 15:21:40|277.5|277.4|277.7|277.4|277.7|277.4|277.5|277.3|0
1631805710000|2021-09-16 15:21:50|277.6|277.3|277.7|277.4|277.7|277.4|277.6|277.3|0
1631805720000|2021-09-16 15:22:00|277.6|277.3|277.8|277.6|277.8|277.6|277.6|277.3|2500
1631805730000|2021-09-16 15:22:10|277.7|277.5|277.8|277.6|277.8|277.6|277.7|277.5|0
1631805740000|2021-09-16 15:22:20|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|476
1631805750000|2021-09-16 15:22:30|277.7|277.5|277.8|277.6|277.8|277.6|277.7|277.5|0
1631805760000|2021-09-16 15:22:40|277.7|277.5|277.8|277.6|277.8|277.6|277.7|277.5|0
1631805770000|2021-09-16 15:22:50|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1631805780000|2021-09-16 15:23:00|277.8|277.6|277.7|277.5|277.8|277.6|277.7|277.5|0
1631805790000|2021-09-16 15:23:10|277.8|277.6|277.8|277.6|277.8|277.6|277.7|277.5|0
1631805800000|2021-09-16 15:23:20|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|3528
1631805820000|2021-09-16 15:23:40|277.8|277.6|277.8|277.6|277.8|277.6|277.7|277.5|0
1631805830000|2021-09-16 15:23:50|277.7|277.5|277.8|277.6|277.8|277.6|277.7|277.5|0
1631805840000|2021-09-16 15:24:00|277.7|277.5|277.8|277.6|277.8|277.6|277.7|277.5|0
1631805850000|2021-09-16 15:24:10|277.7|277.5|277.8|277.6|277.8|277.6|277.7|277.5|365
1631805860000|2021-09-16 15:24:20|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1631805870000|2021-09-16 15:24:30|277.8|277.6|277.8|277.6|277.8|277.6|277.7|277.5|0
1631805880000|2021-09-16 15:24:40|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|0
1631805890000|2021-09-16 15:24:50|277.8|277.6|277.8|277.6|277.8|277.6|277.7|277.5|0
1631805900000|2021-09-16 15:25:00|277.7|277.5|277.7|277.5|277.8|277.6|277.7|277.5|0
1631805910000|2021-09-16 15:25:10|277.8|277.6|277.8|277.6|277.8|277.6|277.7|277.5|2500
1631805920000|2021-09-16 15:25:20|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|0
1631805930000|2021-09-16 15:25:30|277.9|277.7|277.9|277.7|277.9|277.7|277.9|277.7|0
1631805940000|2021-09-16 15:25:40|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|0
1631805960000|2021-09-16 15:26:00|277.8|277.6|277.8|277.6|277.9|277.7|277.8|277.6|29
1631805970000|2021-09-16 15:26:10|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|0
1631805980000|2021-09-16 15:26:20|278|277.8|277.9|277.7|278|277.8|277.9|277.7|0
1631805990000|2021-09-16 15:26:30|278|277.8|277.9|277.6|278|277.8|277.9|277.6|0
1631806000000|2021-09-16 15:26:40|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.6|0
1631806010000|2021-09-16 15:26:50|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|0
1631806020000|2021-09-16 15:27:00|277.8|277.6|277.8|277.6|277.9|277.7|277.8|277.6|0
1631806030000|2021-09-16 15:27:10|277.9|277.7|278|277.7|278|277.7|277.9|277.7|1261
1631806040000|2021-09-16 15:27:20|277.9|277.6|277.8|277.6|277.9|277.6|277.8|277.6|0
1631806050000|2021-09-16 15:27:30|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.6|0
1631806060000|2021-09-16 15:27:40|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|0
1631806070000|2021-09-16 15:27:50|277.8|277.6|277.9|277.7|277.9|277.7|277.8|277.6|0
1631806080000|2021-09-16 15:28:00|278|277.8|277.9|277.7|278|277.8|277.9|277.7|0
1631806090000|2021-09-16 15:28:10|278|277.8|277.9|277.7|278|277.8|277.9|277.7|2000
1631806100000|2021-09-16 15:28:20|277.8|277.5|277.9|277.6|277.9|277.6|277.8|277.5|1451
1631806110000|2021-09-16 15:28:30|277.8|277.5|277.9|277.7|277.9|277.7|277.8|277.5|0
1631806120000|2021-09-16 15:28:40|277.8|277.6|277.8|277.6|277.9|277.7|277.8|277.6|0
1631806130000|2021-09-16 15:28:50|277.9|277.7|277.8|277.6|277.9|277.7|277.8|277.6|0
1631806140000|2021-09-16 15:29:00|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.6|0
1631806150000|2021-09-16 15:29:10|277.8|277.6|277.8|277.5|277.9|277.7|277.7|277.5|0
1631806160000|2021-09-16 15:29:20|277.9|277.6|277.8|277.5|277.9|277.6|277.8|277.5|0
1631806170000|2021-09-16 15:29:30|277.9|277.6|277.8|277.5|277.9|277.6|277.8|277.5|0
1631806180000|2021-09-16 15:29:40|277.9|277.6|277.9|277.6|277.9|277.6|277.8|277.5|0
1631806190000|2021-09-16 15:29:50|278|277.7|278|277.7|278|277.7|277.9|277.6|1509
1631862000000|2021-09-17 07:00:00|278|277.6|278|277.9|278|277.9|278|277.6|10403
1631862010000|2021-09-17 07:00:10|278.3||278.3||278.3||278.3||1
1631862020000|2021-09-17 07:00:20|278.4|278|278.4|278.1|278.6|278.1|278.4|278|0
1631862030000|2021-09-17 07:00:30|278.3|278|278.3|278.1|278.4|278.1|278.3|277.9|686
1631862040000|2021-09-17 07:00:40|278.4|277.9|278.1|277.9|278.4|277.9|278.1|277.9|350
1631862050000|2021-09-17 07:00:50|278|277.8|278.1|277.7|278.2|277.8|278|277.7|0
1631862060000|2021-09-17 07:01:00|278|277.8|278.1|277.7|278.3|277.9|277.9|277.7|10867
1631862100000|2021-09-17 07:01:40||277.8||277.9||277.9||277.8|0
1631862120000|2021-09-17 07:02:00|278.2|278|278.3|277.9|278.3|278|278.2|277.9|11164
1631862130000|2021-09-17 07:02:10|278.1|277.8|278|277.7|278.1|277.8|277.9|277.7|3656
1631862140000|2021-09-17 07:02:20|277.9|277.6|277.8|277.6|277.9|277.6|277.8|277.6|6803
1631862170000|2021-09-17 07:02:50|||||||||1167
1631862180000|2021-09-17 07:03:00|||||||||1081
1631862200000|2021-09-17 07:03:20|277.9|277.7|278|277.7|278|277.7|277.9|277.7|2034
1631862210000|2021-09-17 07:03:30||277.6||277.6||277.6||277.6|0
1631862230000|2021-09-17 07:03:50||277.7||277.8||277.8||277.7|0
1631862260000|2021-09-17 07:04:20||277.9||277.9||277.9||277.9|0
1631862270000|2021-09-17 07:04:30||277.8||277.9||277.9||277.8|0
1631862280000|2021-09-17 07:04:40|277.9|277.8|278|277.8|278|277.8|277.9|277.8|303
1631862300000|2021-09-17 07:05:00|||||||||2000
1631862310000|2021-09-17 07:05:10||277.9||277.8||277.9||277.8|1080
1631862340000|2021-09-17 07:05:40|278.1|277.9|278|277.8|278.1|278|278|277.8|18361
1631862360000|2021-09-17 07:06:00|277.9|277.7|277.7|277.6|277.9|277.7|277.7|277.5|101525
1631862370000|2021-09-17 07:06:10|277.8||277.8||277.8||277.7||4340
1631862380000|2021-09-17 07:06:20|277.7||277.7||277.7||277.7||0
1631862400000|2021-09-17 07:06:40|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|2994
1631862420000|2021-09-17 07:07:00|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|2081
1631862430000|2021-09-17 07:07:10|277.7||277.7||277.7||277.7||0
1631862440000|2021-09-17 07:07:20|277.8|277.7|277.7|277.6|277.9|277.7|277.7|277.5|43581
1631862460000|2021-09-17 07:07:40|277.6|277.5|277.5|277.4|277.7|277.6|277.5|277.3|32124
1631862500000|2021-09-17 07:08:20|277.6|277.5|277.6|277.4|277.6|277.5|277.6|277.4|3322
1631862570000|2021-09-17 07:09:30|277.7|277.5|277.9|277.7|278|277.7|277.7|277.5|11896
1631862580000|2021-09-17 07:09:40|278|277.9|278.2|278|278.2|278|278|277.9|3567
1631862590000|2021-09-17 07:09:50|278.3||278.3||278.3||278.3||0
1631862600000|2021-09-17 07:10:00|278.4|278.1|278.8|278.7|278.8|278.7|278.4|278.1|6071
1631862610000|2021-09-17 07:10:10||278.6||278.7||278.7||278.6|9376
1631862620000|2021-09-17 07:10:20|278.9|278.6|278.9|278.7|278.9|278.7|278.6|278.4|29228
1631862640000|2021-09-17 07:10:40|279|278.8|279.1|278.9|279.1|278.9|279|278.8|23313
1631862650000|2021-09-17 07:10:50|279.2|278.8|279|278.8|279.2|278.9|279|278.8|2500
1631862670000|2021-09-17 07:11:10|278.9||278.9||278.9||278.9||0
1631862680000|2021-09-17 07:11:20|278.8|278.7|278.6|278.4|278.8|278.7|278.6|278.3|18149
1631862730000|2021-09-17 07:12:10|278.7|278.5|278.7|278.5|278.8|278.5|278.7|278.5|0
1631862770000|2021-09-17 07:12:50|278.6|278.4|278.6|278.4|278.6|278.4|278.6|278.4|4378
1631862780000|2021-09-17 07:13:00|278.5|278.3|278.5|278.2|278.5|278.3|278.5|278.2|1097
1631862810000|2021-09-17 07:13:30|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|0
1631862820000|2021-09-17 07:13:40|278.5|278.4|278.5|278.3|278.6|278.4|278.5|278.3|12608
1631862830000|2021-09-17 07:13:50|278.4||278.4||278.4||278.4||0
1631862840000|2021-09-17 07:14:00|278.5|278.4|278.6|278.4|278.6|278.4|278.5|278.4|2399
1631862860000|2021-09-17 07:14:20|278.5|278.3|278.6|278.4|278.6|278.4|278.5|278.3|0
1631862890000|2021-09-17 07:14:50|278.5|278.3|278.4|278.2|278.5|278.3|278.3|278.2|12590
1631862910000|2021-09-17 07:15:10|278.5|278.3|278.6|278.3|278.6|278.3|278.5|278.3|0
1631862930000|2021-09-17 07:15:30|278.5||278.6||278.6||278.5||0
1631862960000|2021-09-17 07:16:00|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|0
1631862980000|2021-09-17 07:16:20|278.4|278.2|278.5|278.3|278.5|278.3|278.4|278.2|0
1631862990000|2021-09-17 07:16:30|278.4||278.4||278.4||278.4||0
1631863000000|2021-09-17 07:16:40|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|0
1631863020000|2021-09-17 07:17:00|278.4|278.2|278.2|278.1|278.4|278.2|278.2|278.1|62902
1631863040000|2021-09-17 07:17:20||278||278.1||278.1||278|0
1631863140000|2021-09-17 07:19:00|278.3||278.2||278.3||278.2||10390
1631863200000|2021-09-17 07:20:00|278.3||278.2||278.3||278.2||8308
1631863210000|2021-09-17 07:20:10|278.3||278.2||278.3||278.2||2596
1631863220000|2021-09-17 07:20:20|278.3||278.2||278.3||278.2||2500
1631863260000|2021-09-17 07:21:00|278.3||278.2||278.3||278.2||12297
1631863280000|2021-09-17 07:21:20|278.3||278.2||278.3||278.2||9000
1631863310000|2021-09-17 07:21:50|||||||||3170
1631863320000|2021-09-17 07:22:00|278.3|278.2|278.4|278.3|278.4|278.3|278.2|278.2|17088
1631863340000|2021-09-17 07:22:20|278.3|278.2|278.3|278.2|278.4|278.3|278.3|278.2|7107
1631863350000|2021-09-17 07:22:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|4800
1631863390000|2021-09-17 07:23:10|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|5137
1631863410000|2021-09-17 07:23:30|||||||||5768
1631863440000|2021-09-17 07:24:00|278.2|278.1|278.3|278.1|278.3|278.2|278.2|278.1|7185
1631863450000|2021-09-17 07:24:10|278.2||278.2||278.2||278.2||0
1631863520000|2021-09-17 07:25:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|8188
1631863560000|2021-09-17 07:26:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|5453
1631863580000|2021-09-17 07:26:20|278.1|278|278.2|278.1|278.2|278.1|278.1|278|6126
1631863670000|2021-09-17 07:27:50|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|3413
1631863680000|2021-09-17 07:28:00|278.2|278.1|278.3|278.1|278.3|278.1|278.2|278.1|13131
1631863690000|2021-09-17 07:28:10|278.2|278.2|278.3|278.1|278.3|278.2|278.2|278.1|9796
1631863710000|2021-09-17 07:28:30|278.2||278.2||278.3||278.2||0
1631863760000|2021-09-17 07:29:20|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|4056
1631863790000|2021-09-17 07:29:50|278.4|278.3|278.3|278.2|278.5|278.3|278.3|278.2|13274
1631863810000|2021-09-17 07:30:10|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|12452
1631863830000|2021-09-17 07:30:30|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|3206
1631863840000|2021-09-17 07:30:40|278.4||278.3||278.4||278.3||0
1631863860000|2021-09-17 07:31:00||278.1||278.2||278.2||278.1|6931
1631863870000|2021-09-17 07:31:10|278.4|278.3|278.4|278.2|278.4|278.3|278.3|278.2|10754
1631863890000|2021-09-17 07:31:30|278.3||278.3||278.3||278.3||0
1631863930000|2021-09-17 07:32:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|993
1631863950000|2021-09-17 07:32:30|||||||||3
1631864010000|2021-09-17 07:33:30|||||||||725
1631864060000|2021-09-17 07:34:20|278.3|278.2|278.3|278.2|278.3|278.2|278.2|278.1|45029
1631864070000|2021-09-17 07:34:30|278.4||278.4||278.4||278.4||10901
1631864080000|2021-09-17 07:34:40|278.3||278.3||278.4||278.3||0
1631864090000|2021-09-17 07:34:50|278.4|278.3|278.4|278.3|278.4|278.3|278.3|278.3|4850
1631864110000|2021-09-17 07:35:10|278.5|278.4|278.5|278.3|278.5|278.4|278.4|278.3|19769
1631864140000|2021-09-17 07:35:40|278.4||278.5||278.5||278.4||0
1631864220000|2021-09-17 07:37:00|278.4||278.4||278.4||278.4||0
1631864230000|2021-09-17 07:37:10|278.5||278.5||278.5||278.5||1020
1631864240000|2021-09-17 07:37:20||278.4||278.4||278.4||278.4|0
1631864280000|2021-09-17 07:38:00|278.4|278.3|278.4|278.2|278.4|278.3|278.3|278.2|16982
1631864290000|2021-09-17 07:38:10|278.3||278.3||278.4||278.3||2153
1631864300000|2021-09-17 07:38:20|278.4||278.4||278.4||278.4||2129
1631864380000|2021-09-17 07:39:40|278.5|278.3|278.5|278.4|278.5|278.4|278.5|278.3|6015
1631864390000|2021-09-17 07:39:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|5475
1631864470000|2021-09-17 07:41:10|278.5|278.4|278.5|278.4|278.6|278.4|278.5|278.4|18201
1631864490000|2021-09-17 07:41:30|278.6||278.6||278.6||278.6||0
1631864500000|2021-09-17 07:41:40|278.5||278.5||278.5||278.5||112
1631864520000|2021-09-17 07:42:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|1257
1631864610000|2021-09-17 07:43:30|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|14648
1631864620000|2021-09-17 07:43:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|4773
1631864660000|2021-09-17 07:44:20|278.9||278.8||278.9||278.8||9448
1631864710000|2021-09-17 07:45:10|278.7|278.6|278.6|278.5|278.7|278.6|278.6|278.5|17334
1631864740000|2021-09-17 07:45:40|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|10385
1631864760000|2021-09-17 07:46:00|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|6327
1631864790000|2021-09-17 07:46:30|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|469
1631864810000|2021-09-17 07:46:50|278.8|278.7|278.8|278.6|278.8|278.7|278.8|278.6|3104
1631864820000|2021-09-17 07:47:00|278.7||278.7||278.7||278.7||2352
1631864830000|2021-09-17 07:47:10|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1256
1631864840000|2021-09-17 07:47:20||278.6||278.7||278.7||278.6|0
1631864850000|2021-09-17 07:47:30|278.9|278.8|278.8|278.7|278.9|278.8|278.8|278.7|3173
1631864860000|2021-09-17 07:47:40|278.9|278.8|278.9|278.7|278.9|278.8|278.9|278.7|4244
1631864870000|2021-09-17 07:47:50|278.8||278.8||278.8||278.8||0
1631864890000|2021-09-17 07:48:10||278.6||278.6||278.6||278.6|0
1631864920000|2021-09-17 07:48:40|||||||||1000
1631864930000|2021-09-17 07:48:50||278.7||278.7||278.7||278.7|0
1631864950000|2021-09-17 07:49:10|278.7|278.6|278.8|278.6|278.8|278.7|278.7|278.6|12309
1631864980000|2021-09-17 07:49:40||278.7||278.7||278.7||278.7|0
1631864990000|2021-09-17 07:49:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|495
1631865010000|2021-09-17 07:50:10|278.8|278.7|278.8|278.7|278.8|278.8|278.8|278.7|9244
1631865020000|2021-09-17 07:50:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|8633
1631865030000|2021-09-17 07:50:30||278.7||278.7||278.7||278.7|0
1631865050000|2021-09-17 07:50:50|278.8|278.6|278.6|278.5|278.8|278.6|278.6|278.5|28384
1631865080000|2021-09-17 07:51:20|278.7|278.6|278.7|278.6|278.7|278.6|278.6|278.6|55280
1631865170000|2021-09-17 07:52:50|278.8||278.7||278.8||278.7||3514
1631865230000|2021-09-17 07:53:50|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1420
1631865260000|2021-09-17 07:54:20|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|6164
1631865280000|2021-09-17 07:54:40|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.6|8660
1631865290000|2021-09-17 07:54:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|8835
1631865340000|2021-09-17 07:55:40|||||||||896
1631865350000|2021-09-17 07:55:50|278.8|278.7|278.9|278.8|278.9|278.8|278.8|278.7|32738
1631865360000|2021-09-17 07:56:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|0
1631865370000|2021-09-17 07:56:10||278.6||278.6||278.6||278.6|0
1631865380000|2021-09-17 07:56:20|278.7|278.7|278.8|278.7|278.8|278.7|278.7|278.7|5739
1631865420000|2021-09-17 07:57:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|5137
1631865580000|2021-09-17 07:59:40|279|278.9|279|278.9|279|278.9|279|278.9|9708
1631865590000|2021-09-17 07:59:50|||||||||167
1631865600000|2021-09-17 08:00:00|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|11824
1631865660000|2021-09-17 08:01:00|279||279||279||279||8435
1631865690000|2021-09-17 08:01:30||278.9||278.9||278.9||278.9|17873
1631865710000|2021-09-17 08:01:50|279.1|279|279.2|279.1|279.3|279.1|279.1|279|140395
1631865740000|2021-09-17 08:02:20|279.1|279|279.1|279|279.1|279|279.1|279|12777
1631865750000|2021-09-17 08:02:30||278.9||279||279||278.9|0
1631865800000|2021-09-17 08:03:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|4748
1631865890000|2021-09-17 08:04:50|279.3|279.2|279.2|279.1|279.3|279.2|279.2|279.1|20292
1631865900000|2021-09-17 08:05:00|||||||||2553
1631865920000|2021-09-17 08:05:20|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|12310
1631865950000|2021-09-17 08:05:50|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|11204
1631865970000|2021-09-17 08:06:10|279.3|279.2|279.1|279|279.3|279.2|279.1|279|12584
1631865980000|2021-09-17 08:06:20||278.9||278.9||279||278.9|0
1631866020000|2021-09-17 08:07:00||279||279||279||279|0
1631866040000|2021-09-17 08:07:20|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|4389
1631866090000|2021-09-17 08:08:10||279||279||279||279|0
1631866100000|2021-09-17 08:08:20|279.1|279.1|279.1|279|279.1|279.1|279.1|278.9|10918
1631866120000|2021-09-17 08:08:40|279.2|279.1|279.3|279.1|279.3|279.1|279.2|279.1|1260
1631866140000|2021-09-17 08:09:00|279.2||279.2||279.2||279.2||1713
1631866150000|2021-09-17 08:09:10|279.3|279.2|279.3|279.1|279.3|279.2|279.3|279.1|9125
1631866160000|2021-09-17 08:09:20||279.2||279.2||279.2||279.2|0
1631866180000|2021-09-17 08:09:40|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|4214
1631866240000|2021-09-17 08:10:40|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|8259
1631866260000|2021-09-17 08:11:00|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|7775
1631866350000|2021-09-17 08:12:30|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|4297
1631866390000|2021-09-17 08:13:10|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|1830
1631866400000|2021-09-17 08:13:20|279.7||279.6||279.7||279.6||0
1631866430000|2021-09-17 08:13:50|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|11147
1631866470000|2021-09-17 08:14:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|0
1631866480000|2021-09-17 08:14:40|||||||||1074
1631866500000|2021-09-17 08:15:00|||||||||1074
1631866520000|2021-09-17 08:15:20|279.5||279.5||279.5||279.5||2971
1631866530000|2021-09-17 08:15:30|279.4||279.4||279.4||279.4||0
1631866540000|2021-09-17 08:15:40|279.5||279.4||279.5||279.4||0
1631866560000|2021-09-17 08:16:00|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|2597
1631866570000|2021-09-17 08:16:10|279.6|279.5|279.5|279.4|279.6|279.5|279.5|279.4|21184
1631866600000|2021-09-17 08:16:40|279.4|279.3|279.5|279.4|279.5|279.4|279.4|279.3|9809
1631866620000|2021-09-17 08:17:00|279.6|279.5|279.7|279.5|279.7|279.5|279.6|279.5|1209
1631866630000|2021-09-17 08:17:10|279.6||279.6||279.6||279.6||0
1631866640000|2021-09-17 08:17:20|279.7||279.7||279.7||279.7||0
1631866650000|2021-09-17 08:17:30|279.6|279.6|279.6|279.5|279.6|279.6|279.6|279.5|5015
1631866690000|2021-09-17 08:18:10|279.7|279.6|279.7|279.6|279.7|279.6|279.7|279.6|935
1631866720000|2021-09-17 08:18:40|279.6|279.5|279.6|279.5|279.7|279.6|279.6|279.5|17842
1631866800000|2021-09-17 08:20:00|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|3882
1631866810000|2021-09-17 08:20:10|279.5|279.4|279.5|279.4|279.5|279.4|279.5|279.4|316
1631866830000|2021-09-17 08:20:30|279.4|279.3|279.4|279.3|279.4|279.3|279.4|279.3|3336
1631866840000|2021-09-17 08:20:40|279.5|279.4|279.4|279.3|279.5|279.4|279.4|279.3|1952
1631866890000|2021-09-17 08:21:30|279.3|279.2|279.1|279|279.3|279.2|279|278.9|82951
1631866900000|2021-09-17 08:21:40|||||||||1522
1631866910000|2021-09-17 08:21:50|279|278.9|279|278.9|279.1|278.9|279|278.9|5882
1631866920000|2021-09-17 08:22:00|279.1||279.1||279.1||279.1||0
1631866940000|2021-09-17 08:22:20|279||279||279||279||11312
1631866960000|2021-09-17 08:22:40|||||||||1897
1631866980000|2021-09-17 08:23:00|||||||||1999
1631867000000|2021-09-17 08:23:20||278.8||278.9||278.9||278.8|4640
1631867030000|2021-09-17 08:23:50|278.9|278.8|278.9|278.8|278.9|278.8|278.9|278.8|3135
1631867060000|2021-09-17 08:24:20||278.7||278.7||278.7||278.7|2560
1631867070000|2021-09-17 08:24:30|278.8||278.8||278.8||278.8||0
1631867100000|2021-09-17 08:25:00|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|3180
1631867130000|2021-09-17 08:25:30||278.5||278.5||278.5||278.5|1257
1631867180000|2021-09-17 08:26:20|278.8|278.6|278.7|278.5|278.8|278.7|278.7|278.5|18540
1631867190000|2021-09-17 08:26:30|278.6|278.4|278.5|278.4|278.6|278.4|278.5|278.4|6914
1631867210000|2021-09-17 08:26:50||278.3||278.3||278.3||278.3|0
1631867220000|2021-09-17 08:27:00||278.4||278.4||278.4||278.4|0
1631867260000|2021-09-17 08:27:40||278.3||278.3||278.3||278.3|4218
1631867350000|2021-09-17 08:29:10||278.4||278.4||278.4||278.4|0
1631867370000|2021-09-17 08:29:30|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|26201
1631867390000|2021-09-17 08:29:50||278.3||278.3||278.3||278.3|471
1631867430000|2021-09-17 08:30:30|278.4|278.2|278.3|278.2|278.4|278.2|278.3|278.2|3594
1631867450000|2021-09-17 08:30:50|||||||||3300
1631867480000|2021-09-17 08:31:20||278.1||278.2||278.2||278.1|0
1631867490000|2021-09-17 08:31:30|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|0
1631867620000|2021-09-17 08:33:40||278||278.1||278.1||278|13963
1631867630000|2021-09-17 08:33:50|278.1|278|278.1|277.9|278.1|278|278.1|277.9|15383
1631867640000|2021-09-17 08:34:00|278||278||278||278||5750
1631867670000|2021-09-17 08:34:30|||||||||10000
1631867690000|2021-09-17 08:34:50|278.1|278|278.1|278|278.1|278|278.1|278|5715
1631867700000|2021-09-17 08:35:00||277.9||278||278||277.9|1296
1631867720000|2021-09-17 08:35:20|278.2|278.1|278.3|278.2|278.3|278.2|278.2|278.1|9496
1631867760000|2021-09-17 08:36:00|278.4||278.4||278.4||278.4||2380
1631867770000|2021-09-17 08:36:10|278.3||278.4||278.4||278.3||0
1631867900000|2021-09-17 08:38:20|278.3||278.4||278.4||278.3||0
1631867960000|2021-09-17 08:39:20|278.3||278.3||278.3||278.3||1210
1631868000000|2021-09-17 08:40:00|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|2756
1631868010000|2021-09-17 08:40:10|278.4|278.3|278.4|278.3|278.5|278.3|278.4|278.3|4314
1631868020000|2021-09-17 08:40:20|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|0
1631868030000|2021-09-17 08:40:30|278.6|278.5|278.6|278.4|278.6|278.5|278.5|278.4|3488
1631868100000|2021-09-17 08:41:40|278.5||278.5||278.5||278.5||0
1631868150000|2021-09-17 08:42:30|278.4|278.3|278.5|278.3|278.5|278.3|278.4|278.3|23238
1631868250000|2021-09-17 08:44:10|278.4|278.2|278.3|278.2|278.4|278.2|278.3|278.2|3030
1631868260000|2021-09-17 08:44:20|||||||||1100
1631868290000|2021-09-17 08:44:50|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|8247
1631868300000|2021-09-17 08:45:00|278.3|278.2|278.3|278.2|278.3|278.2|278.3|278.2|1293
1631868310000|2021-09-17 08:45:10||278.1||278.1||278.1||278.1|0
1631868320000|2021-09-17 08:45:20|278.2|278.2|278.4|278.2|278.4|278.2|278.2|278.1|25221
1631868350000|2021-09-17 08:45:50||278.3||278.3||278.3||278.3|0
1631868360000|2021-09-17 08:46:00|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|2550
1631868370000|2021-09-17 08:46:10|278.7||278.7||278.7||278.7||0
1631868390000|2021-09-17 08:46:30|278.6||278.6||278.6||278.6||0
1631868400000|2021-09-17 08:46:40|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|2894
1631868480000|2021-09-17 08:48:00|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|4732
1631868540000|2021-09-17 08:49:00|278.5|278.4|278.7|278.6|278.7|278.6|278.5|278.4|20523
1631868550000|2021-09-17 08:49:10|278.8||278.8||278.8||278.8||0
1631868570000|2021-09-17 08:49:30|278.7||278.7||278.7||278.7||0
1631868600000|2021-09-17 08:50:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|1257
1631868640000|2021-09-17 08:50:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|17441
1631868680000|2021-09-17 08:51:20|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|6155
1631868720000|2021-09-17 08:52:00|278.7|278.6|278.7|278.5|278.7|278.6|278.6|278.5|4249
1631868750000|2021-09-17 08:52:30||278.6||278.6||278.6||278.6|16
1631868770000|2021-09-17 08:52:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|7375
1631868810000|2021-09-17 08:53:30|278.7|278.6|278.8|278.7|278.8|278.7|278.7|278.6|7328
1631868820000|2021-09-17 08:53:40|278.7|278.6|278.7|278.6|278.7|278.6|278.7|278.6|531
1631868840000|2021-09-17 08:54:00|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|5569
1631868900000|2021-09-17 08:55:00|278.8|278.7|278.8|278.7|278.8|278.7|278.8|278.7|4984
1631868910000|2021-09-17 08:55:10|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|0
1631868940000|2021-09-17 08:55:40|278.7||278.7||278.7||278.7||0
1631868980000|2021-09-17 08:56:20|278.8||278.8||278.8||278.7||0
1631869010000|2021-09-17 08:56:50|278.7||278.8||278.8||278.7||0
1631869020000|2021-09-17 08:57:00|278.7||278.7||278.8||278.7||0
1631869050000|2021-09-17 08:57:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|6481
1631869080000|2021-09-17 08:58:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|2695
1631869110000|2021-09-17 08:58:30||278.3||278.4||278.4||278.3|618
1631869170000|2021-09-17 08:59:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|6078
1631869260000|2021-09-17 09:01:00|||||||||4
1631869360000|2021-09-17 09:02:40|278.5|278.4|278.6|278.5|278.6|278.5|278.5|278.4|11182
1631869410000|2021-09-17 09:03:30|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|4693
1631869480000|2021-09-17 09:04:40|||||||||306
1631869490000|2021-09-17 09:04:50|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|2554
1631869500000|2021-09-17 09:05:00|278.5|278.4|278.5|278.4|278.6|278.4|278.5|278.4|2613
1631869690000|2021-09-17 09:08:10|278.4|278.3|278.5|278.4|278.5|278.4|278.4|278.3|19778
1631869710000|2021-09-17 09:08:30|278.6|278.5|278.6|278.5|278.6|278.5|278.6|278.5|3649
1631869860000|2021-09-17 09:11:00|278.5|278.4|278.5|278.4|278.5|278.4|278.5|278.4|8894
1631869880000|2021-09-17 09:11:20||278.3||278.3||278.3||278.3|986
1631869890000|2021-09-17 09:11:30|278.4||278.5||278.5||278.4||266
1631869900000|2021-09-17 09:11:40||278.4||278.4||278.4||278.4|0
1631869910000|2021-09-17 09:11:50|278.6|278.5|278.5|278.4|278.6|278.5|278.5|278.4|22434
1631869920000|2021-09-17 09:12:00||278.3||278.3||278.3||278.3|9005
1631869930000|2021-09-17 09:12:10||278.4||278.3||278.4||278.3|0
1631869940000|2021-09-17 09:12:20||278.4||278.3||278.4||278.3|0
1631869970000|2021-09-17 09:12:50|278.4|278.4|278.4|278.3|278.4|278.4|278.4|278.3|193
1631870010000|2021-09-17 09:13:30|278.3|278.2|278.2|278.1|278.3|278.2|278.1|278|18592
1631870030000|2021-09-17 09:13:50||278||278.1||278.1||278|5000
1631870130000|2021-09-17 09:15:30|278.1|278|278.1|278|278.1|278|278.1|278|8928
1631870150000|2021-09-17 09:15:50|278|277.9|278.1|278|278.1|278|278|277.9|4000
1631870160000|2021-09-17 09:16:00|278.2|278.1|278.2|278.1|278.2|278.1|278.1|278|7157
1631870170000|2021-09-17 09:16:10|278.1|278|278.1|278|278.1|278|278.1|278|12
1631870180000|2021-09-17 09:16:20|278.2||278.1||278.2||278.1||2748
1631870190000|2021-09-17 09:16:30|278.2||278.2||278.2||278.2||0
1631870220000|2021-09-17 09:17:00|278.3|278.1|278.3|278.2|278.3|278.2|278.3|278.1|8334
1631870290000|2021-09-17 09:18:10|278.4|278.3|278.4|278.3|278.4|278.3|278.4|278.3|4847
1631870300000|2021-09-17 09:18:20|278.5||278.5||278.5||278.4||2776
1631870310000|2021-09-17 09:18:30|278.4|278.4|278.4|278.2|278.4|278.4|278.3|278.2|11111
1631870320000|2021-09-17 09:18:40|278.3||278.3||278.3||278.3||0
1631870330000|2021-09-17 09:18:50|278.4||278.4||278.4||278.4||1258
1631870350000|2021-09-17 09:19:10|278.3|278.1|278.3|278.2|278.3|278.2|278.3|278.1|0
1631870360000|2021-09-17 09:19:20||278.1||278.2||278.2||278.1|180
1631870400000|2021-09-17 09:20:00|278.2|278.1|278.2|278.1|278.2|278.1|278.2|278.1|5536
1631870510000|2021-09-17 09:21:50|||||||||100
1631870520000|2021-09-17 09:22:00|278.1|278|278.1|278|278.1|278|278.1|278|11868
1631870540000|2021-09-17 09:22:20|278|277.9|278|277.9|278|277.9|278|277.9|10834
1631870550000|2021-09-17 09:22:30||277.8||277.8||277.8||277.8|1284
1631870600000|2021-09-17 09:23:20|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.7|7499
1631870610000|2021-09-17 09:23:30|277.8|277.8|278|277.9|278|277.9|277.8|277.8|6720
1631870630000|2021-09-17 09:23:50|278.1|278|278|277.9|278.1|278|278|277.9|10374
1631870640000|2021-09-17 09:24:00||277.8||277.8||277.8||277.8|4398
1631870670000|2021-09-17 09:24:30||277.9||277.9||277.9||277.9|0
1631870700000|2021-09-17 09:25:00|277.9|277.8|278|277.8|278|277.9|277.9|277.8|1392
1631870720000|2021-09-17 09:25:20||277.9||277.9||277.9||277.9|0
1631870800000|2021-09-17 09:26:40|278.1|278|278|277.9|278.1|278|278|277.9|8319
1631870810000|2021-09-17 09:26:50|278.1|278|278.1|278|278.1|278|278.1|278|2510
1631870820000|2021-09-17 09:27:00|||||||||1518
1631870830000|2021-09-17 09:27:10|||||||||4322
1631870840000|2021-09-17 09:27:20|278.2||278.1||278.2||278.1||1259
1631870860000|2021-09-17 09:27:40|278|277.9|278|277.9|278|277.9|278|277.9|4239
1631870890000|2021-09-17 09:28:10|278.1|278|278.1|278|278.1|278|278.1|278|1670
1631870910000|2021-09-17 09:28:30|||||||||2000
1631870940000|2021-09-17 09:29:00|||||||||300
1631871030000|2021-09-17 09:30:30|278|277.9|278|277.9|278|277.9|278|277.8|21580
1631871080000|2021-09-17 09:31:20|||||||||1300
1631871120000|2021-09-17 09:32:00|277.9|277.8|277.8|277.7|277.9|277.8|277.8|277.7|9873
1631871230000|2021-09-17 09:33:50|||||||||136
1631871240000|2021-09-17 09:34:00|||||||||15000
1631871280000|2021-09-17 09:34:40|277.9|277.8|278|277.8|278|277.8|277.9|277.8|9639
1631871300000|2021-09-17 09:35:00|277.9|277.7|277.9|277.8|278|277.8|277.9|277.7|17509
1631871420000|2021-09-17 09:37:00|278|277.9|278|277.9|278|277.9|278|277.9|9951
1631871440000|2021-09-17 09:37:20|278.1|278|278.2|278.1|278.2|278.1|278.1|278|49117
1631871510000|2021-09-17 09:38:30|278.1|278|278.1|278|278.1|278.1|278.1|278|12961
1631871520000|2021-09-17 09:38:40|278|277.9|278.1|278|278.1|278|278|277.9|6909
1631871540000|2021-09-17 09:39:00|278|277.9|278|277.9|278|277.9|278|277.9|1292
1631871550000|2021-09-17 09:39:10||277.8||277.8||277.8||277.8|0
1631871570000|2021-09-17 09:39:30|277.9||277.9||277.9||277.9||1215
1631871620000|2021-09-17 09:40:20|278|277.7|277.7|277.6|278|277.7|277.7|277.6|40431
1631871630000|2021-09-17 09:40:30|||||||||10000
1631871650000|2021-09-17 09:40:50|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|10000
1631871690000|2021-09-17 09:41:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|9710
1631871700000|2021-09-17 09:41:40||277.6||277.7||277.7||277.6|0
1631871740000|2021-09-17 09:42:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|2903
1631871780000|2021-09-17 09:43:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|5253
1631871810000|2021-09-17 09:43:30|277.9|277.8|278|277.8|278|277.9|277.9|277.8|38067
1631871820000|2021-09-17 09:43:40|277.9||277.9||277.9||277.9||0
1631871830000|2021-09-17 09:43:50|278|277.9|278|277.9|278|277.9|278|277.9|2093
1631871880000|2021-09-17 09:44:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|5799
1631871890000|2021-09-17 09:44:50||277.7||277.7||277.7||277.7|5394
1631871900000|2021-09-17 09:45:00|277.8|277.6|277.7|277.6|277.8|277.6|277.7|277.6|0
1631871920000|2021-09-17 09:45:20|||||||||1033
1631871930000|2021-09-17 09:45:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.4|23657
1631871960000|2021-09-17 09:46:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|11734
1631872020000|2021-09-17 09:47:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|9829
1631872050000|2021-09-17 09:47:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|8241
1631872090000|2021-09-17 09:48:10|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|13145
1631872100000|2021-09-17 09:48:20||277.6||277.6||277.6||277.6|0
1631872110000|2021-09-17 09:48:30|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|3083
1631872120000|2021-09-17 09:48:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|5012
1631872140000|2021-09-17 09:49:00|277.8|277.7|277.8|277.7|277.8|277.7|277.7|277.7|10590
1631872150000|2021-09-17 09:49:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|0
1631872190000|2021-09-17 09:49:50|||||||||1239
1631872200000|2021-09-17 09:50:00|277.6|277.5|277.4|277.3|277.6|277.5|277.4|277.3|75897
1631872210000|2021-09-17 09:50:10|||||||||2610
1631872220000|2021-09-17 09:50:20|277.3|277.2|277.4|277.2|277.4|277.3|277.3|277.1|18052
1631872230000|2021-09-17 09:50:30|277.3|277.1|277.2|277.1|277.4|277.1|277.2|277|409
1631872240000|2021-09-17 09:50:40|277.3|277.2|277.3|277.1|277.3|277.2|277.2|277.1|25364
1631872250000|2021-09-17 09:50:50|277.2|277.2|277.1|277|277.2|277.2|277.1|277|36603
1631872260000|2021-09-17 09:51:00|||||||||9234
1631872270000|2021-09-17 09:51:10|||||||||3963
1631872280000|2021-09-17 09:51:20|||||||||1440
1631872290000|2021-09-17 09:51:30|277|276.9|277.1|276.9|277.1|277|277|276.8|48019
1631872300000|2021-09-17 09:51:40|277|277|277.2|277.1|277.2|277.1|277|277|25928
1631872310000|2021-09-17 09:51:50|277.1|277|277.1|277|277.2|277|277.1|277|35469
1631872320000|2021-09-17 09:52:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|11324
1631872330000|2021-09-17 09:52:10|277.1|277|277.1|277|277.1|277|277.1|277|9139
1631872340000|2021-09-17 09:52:20|||||||||9744
1631872350000|2021-09-17 09:52:30|||||||||22925
1631872360000|2021-09-17 09:52:40|277|276.9|277|276.9|277|276.9|277|276.9|7798
1631872370000|2021-09-17 09:52:50|277.1|277|277.1|277|277.2|277.1|277.1|277|41206
1631872380000|2021-09-17 09:53:00||276.9||277||277||276.9|1282
1631872390000|2021-09-17 09:53:10|||||||||11983
1631872400000|2021-09-17 09:53:20|277|276.9|277|276.9|277.1|277|277|276.9|14005
1631872410000|2021-09-17 09:53:30|||||||||11003
1631872420000|2021-09-17 09:53:40|||||||||7195
1631872430000|2021-09-17 09:53:50|277.1||277||277.1||277||15266
1631872440000|2021-09-17 09:54:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|79532
1631872450000|2021-09-17 09:54:10|277|276.9|277|276.9|277.1|276.9|276.9|276.8|19501
1631872460000|2021-09-17 09:54:20|||||||||2878
1631872470000|2021-09-17 09:54:30|||||||||1416
1631872480000|2021-09-17 09:54:40|||||||||12778
1631872490000|2021-09-17 09:54:50|||||||||2569
1631872500000|2021-09-17 09:55:00|276.9|276.8|276.9|276.8|276.9|276.8|276.8|276.7|55725
1631872510000|2021-09-17 09:55:10|||||||||3942
1631872520000|2021-09-17 09:55:20|||||||||7241
1631872530000|2021-09-17 09:55:30|||||||||1175
1631872540000|2021-09-17 09:55:40|||||||||3944
1631872550000|2021-09-17 09:55:50|277||276.9||277||276.9||19999
1631872560000|2021-09-17 09:56:00|276.8|276.7|276.8|276.7|276.9|276.7|276.8|276.7|31801
1631872570000|2021-09-17 09:56:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|11122
1631872580000|2021-09-17 09:56:20|277|276.9|276.9|276.8|277|276.9|276.9|276.8|15351
1631872590000|2021-09-17 09:56:30|||||||||6383
1631872600000|2021-09-17 09:56:40|277|276.9|276.9|276.8|277|276.9|276.9|276.8|14783
1631872610000|2021-09-17 09:56:50|||||||||2838
1631872620000|2021-09-17 09:57:00|||||||||1132
1631872630000|2021-09-17 09:57:10|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|58108
1631872640000|2021-09-17 09:57:20|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|7302
1631872650000|2021-09-17 09:57:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|5383
1631872660000|2021-09-17 09:57:40|||||||||3983
1631872670000|2021-09-17 09:57:50|276.9|276.8|276.9|276.8|276.9|276.8|276.8|276.7|22512
1631872680000|2021-09-17 09:58:00|277|276.9|277|276.9|277|276.9|277|276.9|4030
1631872690000|2021-09-17 09:58:10|277.1|277|277.1|277|277.1|277|277.1|277|10270
1631872700000|2021-09-17 09:58:20|277|276.9|277|276.9|277|276.9|277|276.9|4146
1631872710000|2021-09-17 09:58:30|||||||||5959
1631872720000|2021-09-17 09:58:40|||||||||15294
1631872730000|2021-09-17 09:58:50|276.9|276.8|277|276.9|277|276.9|276.9|276.8|3838
1631872740000|2021-09-17 09:59:00|||||||||4995
1631872750000|2021-09-17 09:59:10|277.1|277|277.1|277|277.1|277|277.1|276.9|13301
1631872760000|2021-09-17 09:59:20||276.9||277||277||276.9|1898
1631872770000|2021-09-17 09:59:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|10638
1631872780000|2021-09-17 09:59:40|||||||||3962
1631872790000|2021-09-17 09:59:50|277.3|277.2|277.3|277.2|277.3|277.2|277.2|277.2|13566
1631872800000|2021-09-17 10:00:00|277.2|277.1|277.3|277.2|277.4|277.2|277.2|277.1|21533
1631872820000|2021-09-17 10:00:20|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|296
1631872840000|2021-09-17 10:00:40|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|31988
1631872850000|2021-09-17 10:00:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|363
1631872860000|2021-09-17 10:01:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|1
1631872870000|2021-09-17 10:01:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1186
1631872880000|2021-09-17 10:01:20|277.5||277.5||277.5||277.5||5951
1631872900000|2021-09-17 10:01:40||277.4||277.4||277.4||277.4|0
1631872910000|2021-09-17 10:01:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.4|1262
1631872950000|2021-09-17 10:02:30|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|31452
1631872960000|2021-09-17 10:02:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|2239
1631872970000|2021-09-17 10:02:50|277.8|277.7|277.8|277.7|277.9|277.7|277.8|277.7|1088
1631872990000|2021-09-17 10:03:10|277.7|277.6|277.7|277.5|277.7|277.6|277.6|277.5|14809
1631873000000|2021-09-17 10:03:20||277.6||277.6||277.6||277.6|0
1631873010000|2021-09-17 10:03:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|1
1631873020000|2021-09-17 10:03:40|277.5|277.4|277.5|277.4|277.6|277.5|277.5|277.4|6376
1631873030000|2021-09-17 10:03:50|277.6||277.6||277.6||277.6||3509
1631873040000|2021-09-17 10:04:00|277.5|277.3|277.5|277.3|277.5|277.3|277.4|277.3|0
1631873050000|2021-09-17 10:04:10||277.4||277.4||277.4||277.4|0
1631873070000|2021-09-17 10:04:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|1262
1631873080000|2021-09-17 10:04:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|3818
1631873090000|2021-09-17 10:04:50|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|0
1631873100000|2021-09-17 10:05:00|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|9
1631873110000|2021-09-17 10:05:10|277.4||277.5||277.5||277.4||0
1631873120000|2021-09-17 10:05:20|277.4||277.4||277.4||277.4||0
1631873140000|2021-09-17 10:05:40|277.5|277.4|277.6|277.5|277.6|277.5|277.5|277.4|1262
1631873200000|2021-09-17 10:06:40|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|2724
1631873220000|2021-09-17 10:07:00|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|0
1631873230000|2021-09-17 10:07:10|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1631873240000|2021-09-17 10:07:20|277.6|277.4|277.6|277.5|277.6|277.5|277.6|277.4|1262
1631873290000|2021-09-17 10:08:10|277.7||277.7||277.7||277.7||4558
1631873330000|2021-09-17 10:08:50|277.8|277.6|277.8|277.7|277.9|277.7|277.8|277.6|9308
1631873370000|2021-09-17 10:09:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1037
1631873390000|2021-09-17 10:09:50|||||||||10
1631873410000|2021-09-17 10:10:10|278||278||278||278||0
1631873430000|2021-09-17 10:10:30|277.9|277.7|277.9|277.7|277.9|277.7|277.8|277.7|1261
1631873470000|2021-09-17 10:11:10|278|277.8|278.1|278|278.1|278|278|277.8|18031
1631873480000|2021-09-17 10:11:20|278.2||278.2||278.2||278.2||3202
1631873490000|2021-09-17 10:11:30|278.1||278.1||278.1||278.1||0
1631873500000|2021-09-17 10:11:40|278.2||278.2||278.2||278.2||0
1631873510000|2021-09-17 10:11:50|278.1||278.1||278.1||278.1||0
1631873640000|2021-09-17 10:14:00|278|277.9|277.9|277.8|278|277.9|277.9|277.8|17354
1631873650000|2021-09-17 10:14:10|278||278||278||277.9||0
1631873660000|2021-09-17 10:14:20||277.9||277.8||277.9||277.8|0
1631873700000|2021-09-17 10:15:00|277.9||277.9||277.9||277.9||0
1631873730000|2021-09-17 10:15:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|7522
1631873740000|2021-09-17 10:15:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|1260
1631873760000|2021-09-17 10:16:00|278|277.9|277.9|277.8|278|277.9|277.8|277.7|37130
1631873770000|2021-09-17 10:16:10|277.8|277.7|277.9|277.7|277.9|277.7|277.8|277.7|3433
1631873780000|2021-09-17 10:16:20|277.8|277.6|277.7|277.6|277.9|277.6|277.7|277.6|6634
1631873810000|2021-09-17 10:16:50|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|510
1631873830000|2021-09-17 10:17:10|||||||||80
1631873880000|2021-09-17 10:18:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1181
1631874020000|2021-09-17 10:20:20|||||||||3024
1631874030000|2021-09-17 10:20:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|6845
1631874100000|2021-09-17 10:21:40|277.5|277.4|277.5|277.4|277.6|277.4|277.5|277.4|9744
1631874130000|2021-09-17 10:22:10|277.4|277.1|277.2|277.1|277.4|277.3|277.2|277.1|68125
1631874140000|2021-09-17 10:22:20|277.1|277|277.1|277|277.2|277.1|277.1|277|23017
1631874150000|2021-09-17 10:22:30|277|276.9|277|276.9|277|276.9|277|276.9|0
1631874160000|2021-09-17 10:22:40|277.1|277|277.1|277|277.1|277|277.1|277|1097
1631874170000|2021-09-17 10:22:50|277|276.9|277.1|277|277.1|277|277|276.9|6835
1631874180000|2021-09-17 10:23:00|277.2||277.1||277.2||277.1||8904
1631874200000|2021-09-17 10:23:20|277|276.9|277.1|276.9|277.1|276.9|277|276.9|5740
1631874210000|2021-09-17 10:23:30|277||277||277.1||277||0
1631874230000|2021-09-17 10:23:50|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|1294
1631874240000|2021-09-17 10:24:00|276.8|276.7|276.8|276.7|276.9|276.7|276.8|276.6|1264
1631874250000|2021-09-17 10:24:10|276.9||276.8||276.9||276.8||4500
1631874280000|2021-09-17 10:24:40|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|7728
1631874290000|2021-09-17 10:24:50|276.9||276.9||276.9||276.9||0
1631874300000|2021-09-17 10:25:00|276.8||276.8||276.8||276.8||0
1631874320000|2021-09-17 10:25:20||276.6||276.6||276.6||276.6|1265
1631874340000|2021-09-17 10:25:40||276.7||276.7||276.7||276.7|0
1631874350000|2021-09-17 10:25:50|276.9||276.8||276.9||276.8||2500
1631874380000|2021-09-17 10:26:20|||||||||3106
1631874390000|2021-09-17 10:26:30||276.6||276.6||276.6||276.6|3867
1631874400000|2021-09-17 10:26:40||276.7||276.7||276.7||276.7|308
1631874420000|2021-09-17 10:27:00||276.6||276.7||276.7||276.6|4086
1631874440000|2021-09-17 10:27:20|276.9|276.8|276.9|276.7|276.9|276.8|276.8|276.7|16703
1631874450000|2021-09-17 10:27:30||276.8||276.8||276.8||276.8|0
1631874460000|2021-09-17 10:27:40|277||276.9||277||276.9||11327
1631874470000|2021-09-17 10:27:50|277||277||277||277||1265
1631874580000|2021-09-17 10:29:40||276.9||276.9||276.9||276.9|0
1631874590000|2021-09-17 10:29:50|277.1|277|277|276.9|277.1|277|277|276.9|4869
1631874600000|2021-09-17 10:30:00|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|25607
1631874660000|2021-09-17 10:31:00||276.6||276.7||276.7||276.6|0
1631874670000|2021-09-17 10:31:10||276.6||276.6||276.7||276.6|0
1631874680000|2021-09-17 10:31:20||276.7||276.7||276.7||276.7|0
1631874720000|2021-09-17 10:32:00|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|16864
1631874770000|2021-09-17 10:32:50|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|6636
1631874870000|2021-09-17 10:34:30|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|7673
1631874900000|2021-09-17 10:35:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|1281
1631874910000|2021-09-17 10:35:10|276.8|276.7|276.8|276.7|276.9|276.7|276.8|276.7|3265
1631874930000|2021-09-17 10:35:30|276.9|276.8|276.8|276.7|276.9|276.8|276.8|276.7|1073
1631874940000|2021-09-17 10:35:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|693
1631874960000|2021-09-17 10:36:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|9502
1631875020000|2021-09-17 10:37:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|7952
1631875080000|2021-09-17 10:38:00|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|11320
1631875110000|2021-09-17 10:38:30|277|276.9|276.9|276.8|277|276.9|276.9|276.8|2096
1631875180000|2021-09-17 10:39:40|||||||||75
1631875210000|2021-09-17 10:40:10|277|276.9|277|276.9|277|276.9|276.9|276.8|8645
1631875230000|2021-09-17 10:40:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|5022
1631875310000|2021-09-17 10:41:50|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|10958
1631875320000|2021-09-17 10:42:00||276.7||276.7||276.7||276.7|0
1631875340000|2021-09-17 10:42:20||276.8||276.8||276.8||276.8|0
1631875450000|2021-09-17 10:44:10|277|276.9|276.9|276.8|277|276.9|276.9|276.8|13987
1631875500000|2021-09-17 10:45:00|||||||||346
1631875520000|2021-09-17 10:45:20|277|276.9|277|276.9|277.1|277|277|276.9|22922
1631875530000|2021-09-17 10:45:30|277.1|277|277.1|277|277.1|277|277|276.9|23426
1631875550000|2021-09-17 10:45:50||276.9||277||277||276.9|26374
1631875560000|2021-09-17 10:46:00|||||||||1398
1631875570000|2021-09-17 10:46:10|277|276.9|277|276.9|277|277|277|276.9|7648
1631875580000|2021-09-17 10:46:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1631875640000|2021-09-17 10:47:20|277|276.9|277|276.9|277|276.9|277|276.9|5849
1631875650000|2021-09-17 10:47:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|23470
1631875660000|2021-09-17 10:47:40|277|276.9|277|276.9|277|276.9|277|276.9|4942
1631875670000|2021-09-17 10:47:50|277.1||277.1||277.1||277||2445
1631875680000|2021-09-17 10:48:00|277||277.1||277.1||277||0
1631875710000|2021-09-17 10:48:30||277||277||277||277|0
1631875790000|2021-09-17 10:49:50|277.2|277.1|277.1|277|277.2|277.1|277.1|277|29571
1631875800000|2021-09-17 10:50:00|277|276.9|277|276.9|277|276.9|277|276.9|14818
1631875830000|2021-09-17 10:50:30||276.8||276.8||276.8||276.8|3841
1631875840000|2021-09-17 10:50:40|276.9|276.9|276.9|276.8|276.9|276.9|276.9|276.8|0
1631876000000|2021-09-17 10:53:20|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|3969
1631876040000|2021-09-17 10:54:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|154
1631876150000|2021-09-17 10:55:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|12003
1631876180000|2021-09-17 10:56:20||276.4||276.4||276.4||276.4|500
1631876190000|2021-09-17 10:56:30||276.5||276.5||276.5||276.5|0
1631876260000|2021-09-17 10:57:40|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|6582
1631876280000|2021-09-17 10:58:00|276.9|276.8|276.9|276.7|276.9|276.8|276.8|276.7|9441
1631876340000|2021-09-17 10:59:00|277|276.8|277.1|276.9|277.1|277|277|276.8|15546
1631876350000|2021-09-17 10:59:10|277.2|277|277|276.9|277.2|277.1|277|276.9|15574
1631876400000|2021-09-17 11:00:00|276.9|276.8|276.9|276.8|277|276.8|276.9|276.8|16784
1631876450000|2021-09-17 11:00:50||276.7||276.7||276.7||276.7|0
1631876460000|2021-09-17 11:01:00||276.8||276.8||276.8||276.7|15
1631876480000|2021-09-17 11:01:20|||||||||206
1631876500000|2021-09-17 11:01:40|277|276.9|277|276.9|277|276.9|277|276.9|7583
1631876520000|2021-09-17 11:02:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|6515
1631876560000|2021-09-17 11:02:40|277|276.9|276.9|276.8|277|276.9|276.9|276.8|1265
1631876580000|2021-09-17 11:03:00|277|276.9|276.9|276.8|277|276.9|276.9|276.8|7790
1631876790000|2021-09-17 11:06:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|16108
1631876830000|2021-09-17 11:07:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|13596
1631876860000|2021-09-17 11:07:40||276.5||276.5||276.5||276.5|4331
1631876930000|2021-09-17 11:08:50|276.6|276.6|276.7|276.6|276.7|276.6|276.6|276.5|9859
1631876970000|2021-09-17 11:09:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|0
1631876980000|2021-09-17 11:09:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|1266
1631877050000|2021-09-17 11:10:50|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|25547
1631877230000|2021-09-17 11:13:50|||||||||500
1631877250000|2021-09-17 11:14:10|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|5303
1631877260000|2021-09-17 11:14:20|276.7||276.6||276.7||276.6||2000
1631877270000|2021-09-17 11:14:30|276.7||276.6||276.7||276.6||0
1631877310000|2021-09-17 11:15:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|2956
1631877330000|2021-09-17 11:15:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|6702
1631877360000|2021-09-17 11:16:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|2931
1631877410000|2021-09-17 11:16:50|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|6815
1631877470000|2021-09-17 11:17:50|276.9|276.8|276.9|276.8|277|276.9|276.9|276.8|7906
1631877490000|2021-09-17 11:18:10|||||||||2054
1631877530000|2021-09-17 11:18:50|277|276.9|277|276.9|277|276.9|277|276.9|3972
1631877710000|2021-09-17 11:21:50|||||||||1000
1631877910000|2021-09-17 11:25:10|276.9|276.8|276.9|276.7|276.9|276.8|276.8|276.7|27015
1631877920000|2021-09-17 11:25:20|276.8||276.8||276.8||276.8||0
1631877960000|2021-09-17 11:26:00|276.7|276.6|276.7|276.6|276.7|276.7|276.7|276.6|1714
1631878090000|2021-09-17 11:28:10|||||||||750
1631878180000|2021-09-17 11:29:40|||||||||900
1631878210000|2021-09-17 11:30:10|||||||||10434
1631878220000|2021-09-17 11:30:20|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|7116
1631878240000|2021-09-17 11:30:40|276.8|276.6|276.8|276.7|276.8|276.7|276.8|276.6|20328
1631878250000|2021-09-17 11:30:50|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|3777
1631878270000|2021-09-17 11:31:10|276.6|276.4|276.5|276.4|276.6|276.5|276.5|276.4|41524
1631878290000|2021-09-17 11:31:30|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|16433
1631878380000|2021-09-17 11:33:00|276.6|276.5|276.6|276.4|276.6|276.5|276.5|276.4|14750
1631878390000|2021-09-17 11:33:10||276.5||276.5||276.5||276.5|0
1631878420000|2021-09-17 11:33:40|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|4106
1631878540000|2021-09-17 11:35:40|276.7|276.6|276.7|276.5|276.7|276.6|276.6|276.5|12103
1631878560000|2021-09-17 11:36:00||276.6||276.6||276.6||276.6|0
1631878570000|2021-09-17 11:36:10|276.8||276.8||276.8||276.8||0
1631878650000|2021-09-17 11:37:30|276.9|276.7|277|276.9|277|276.9|276.9|276.7|10784
1631878660000|2021-09-17 11:37:40|277.1|277|277|276.9|277.1|277|277|276.9|10018
1631878680000|2021-09-17 11:38:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|9918
1631878720000|2021-09-17 11:38:40|277|276.9|277|276.8|277.1|277|276.9|276.8|19198
1631878730000|2021-09-17 11:38:50|276.9||276.9||276.9||276.9||0
1631878750000|2021-09-17 11:39:10|276.8|276.7|276.8|276.7|276.9|276.7|276.8|276.7|7364
1631878770000|2021-09-17 11:39:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|1265
1631878800000|2021-09-17 11:40:00|276.8|276.7|276.8|276.7|276.9|276.7|276.8|276.7|637
1631878900000|2021-09-17 11:41:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|7121
1631879040000|2021-09-17 11:44:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|9387
1631879080000|2021-09-17 11:44:40|276.7|276.6|276.7|276.6|276.8|276.6|276.7|276.6|3089
1631879090000|2021-09-17 11:44:50|276.8||276.7||276.8||276.7||410
1631879100000|2021-09-17 11:45:00|||||||||1000
1631879110000|2021-09-17 11:45:10|276.8||276.8||276.8||276.8||0
1631879120000|2021-09-17 11:45:20||276.7||276.7||276.7||276.7|0
1631879140000|2021-09-17 11:45:40|276.9||276.9||276.9||276.9||0
1631879280000|2021-09-17 11:48:00|276.8||276.8||276.8||276.8||0
1631879290000|2021-09-17 11:48:10|276.9||276.9||276.9||276.9||2640
1631879320000|2021-09-17 11:48:40|276.8||276.8||276.8||276.8||0
1631879330000|2021-09-17 11:48:50|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|1265
1631879340000|2021-09-17 11:49:00|276.8||276.8||276.8||276.8||0
1631879360000|2021-09-17 11:49:20|276.9||276.8||276.9||276.8||0
1631879550000|2021-09-17 11:52:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|29192
1631879610000|2021-09-17 11:53:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|11675
1631879620000|2021-09-17 11:53:40|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|0
1631879630000|2021-09-17 11:53:50|277||276.9||277||276.9||0
1631879660000|2021-09-17 11:54:20|277|276.9|276.9|276.8|277|276.9|276.9|276.8|7786
1631879690000|2021-09-17 11:54:50|277||276.9||277||276.9||5398
1631879710000|2021-09-17 11:55:10|277|276.9|276.9|276.8|277|276.9|276.9|276.8|2363
1631879770000|2021-09-17 11:56:10|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|26052
1631879940000|2021-09-17 11:59:00|||||||||8160
1631879950000|2021-09-17 11:59:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|11430
1631880000000|2021-09-17 12:00:00|||||||||17777
1631880060000|2021-09-17 12:01:00|||||||||15
1631880080000|2021-09-17 12:01:20|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|7245
1631880090000|2021-09-17 12:01:30|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|6774
1631880170000|2021-09-17 12:02:50|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|2500
1631880220000|2021-09-17 12:03:40|||||||||1
1631880320000|2021-09-17 12:05:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|13794
1631880330000|2021-09-17 12:05:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|18121
1631880360000|2021-09-17 12:06:00|276.6||276.5||276.6||276.5||3226
1631880390000|2021-09-17 12:06:30|276.6|276.5|276.6|276.5|276.6|276.5|276.5|276.5|2986
1631880510000|2021-09-17 12:08:30|||||||||14000
1631880550000|2021-09-17 12:09:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|5346
1631880700000|2021-09-17 12:11:40|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|8185
1631880770000|2021-09-17 12:12:50|||||||||7906
1631880890000|2021-09-17 12:14:50|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|22030
1631880900000|2021-09-17 12:15:00|276.8||276.7||276.8||276.7||0
1631880910000|2021-09-17 12:15:10|276.8|276.7|276.8|276.7|276.8|276.7|276.7|276.6|12770
1631880920000|2021-09-17 12:15:20|||||||||542
1631881000000|2021-09-17 12:16:40|276.9|276.8|277|276.9|277|276.9|276.9|276.8|117666
1631881010000|2021-09-17 12:16:50|||||||||9981
1631881030000|2021-09-17 12:17:10|277.1|277|277.1|277|277.1|277|277.1|277|18809
1631881040000|2021-09-17 12:17:20|277|276.9|277|276.9|277.1|277|277|276.9|7451
1631881050000|2021-09-17 12:17:30|277.1|277|277|276.9|277.1|277|277|276.9|11425
1631881060000|2021-09-17 12:17:40|||||||||2806
1631881080000|2021-09-17 12:18:00|277.1|277|277|276.9|277.1|277|277|276.9|17964
1631881100000|2021-09-17 12:18:20|277.1|277|277.1|276.9|277.1|277|277|276.9|4241
1631881120000|2021-09-17 12:18:40||277||277||277||277|0
1631881140000|2021-09-17 12:19:00|277|276.9|277|276.9|277|276.9|277|276.9|15260
1631881290000|2021-09-17 12:21:30|277.1||277||277.1||277||5692
1631881300000|2021-09-17 12:21:40|277.1||277||277.1||277||502
1631881490000|2021-09-17 12:24:50|276.9|276.8|276.9|276.7|276.9|276.8|276.8|276.7|42396
1631881540000|2021-09-17 12:25:40|277|276.8|277.1|276.9|277.2|277.1|277|276.8|33354
1631881550000|2021-09-17 12:25:50|277||277||277||277||0
1631881560000|2021-09-17 12:26:00|277.1|277|277.1|277|277.1|277|277.1|277|2502
1631881610000|2021-09-17 12:26:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277|9320
1631881620000|2021-09-17 12:27:00|277.1|277|277.1|277|277.1|277|277.1|277|8909
1631881640000|2021-09-17 12:27:20|277|276.9|277.1|277|277.1|277|277|276.9|22832
1631881650000|2021-09-17 12:27:30|277.2|277.1|277.2|277.1|277.2|277.1|277.1|277.1|12292
1631881680000|2021-09-17 12:28:00|||||||||4561
1631881710000|2021-09-17 12:28:30|277.3||277.2||277.3||277.2||7311
1631881740000|2021-09-17 12:29:00|||||||||612
1631881800000|2021-09-17 12:30:00|277.3|277|277.2|277|277.3|277|277.2|277|15912
1631881810000|2021-09-17 12:30:10|277.1|277.1|277.2|277.1|277.2|277.1|277.1|277.1|928
1631881870000|2021-09-17 12:31:10|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3184
1631881880000|2021-09-17 12:31:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|9707
1631881920000|2021-09-17 12:32:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|0
1631881940000|2021-09-17 12:32:20|||||||||4394
1631881950000|2021-09-17 12:32:30|||||||||251
1631882210000|2021-09-17 12:36:50|||||||||5
1631882280000|2021-09-17 12:38:00|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|16294
1631882320000|2021-09-17 12:38:40|277.1|277|277.1|277|277.1|277|277.1|277|13477
1631882420000|2021-09-17 12:40:20|277.2|277.1|277.1|277|277.2|277.1|277.1|277|15431
1631882520000|2021-09-17 12:42:00|277|276.9|277.1|277|277.1|277|277|276.9|152989
1631882530000|2021-09-17 12:42:10|277.2|277.1|277.2|277|277.2|277.1|277.1|277|39023
1631882540000|2021-09-17 12:42:20|277.1||277.1||277.1||277.1||0
1631882550000|2021-09-17 12:42:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|5637
1631882580000|2021-09-17 12:43:00|||||||||901
1631882590000|2021-09-17 12:43:10|277.1|277|277.2|277.1|277.2|277.1|277.1|277|11345
1631882640000|2021-09-17 12:44:00|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|3657
1631882720000|2021-09-17 12:45:20|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|4942
1631882730000|2021-09-17 12:45:30|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|2182
1631882740000|2021-09-17 12:45:40|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|18120
1631882780000|2021-09-17 12:46:20|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|16400
1631882790000|2021-09-17 12:46:30|||||||||10000
1631882800000|2021-09-17 12:46:40|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|4000
1631882820000|2021-09-17 12:47:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|1569
1631882830000|2021-09-17 12:47:10||277.4||277.4||277.4||277.4|0
1631882840000|2021-09-17 12:47:20|277.5||277.5||277.5||277.5||0
1631882880000|2021-09-17 12:48:00|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|4582
1631882920000|2021-09-17 12:48:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.5|1056
1631882930000|2021-09-17 12:48:50|277.6|277.5|277.7|277.5|277.7|277.6|277.6|277.5|8602
1631882970000|2021-09-17 12:49:30||277.6||277.6||277.6||277.6|300
1631883010000|2021-09-17 12:50:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|5563
1631883040000|2021-09-17 12:50:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|7969
1631883050000|2021-09-17 12:50:50|277.6||277.6||277.6||277.5||10600
1631883060000|2021-09-17 12:51:00|277.5||277.5||277.6||277.5||1845
1631883130000|2021-09-17 12:52:10|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|21115
1631883140000|2021-09-17 12:52:20|277.4||277.4||277.4||277.4||0
1631883160000|2021-09-17 12:52:40|||||||||5840
1631883200000|2021-09-17 12:53:20|277.5|277.4|277.5|277.4|277.5|277.4|277.4|277.4|16115
1631883270000|2021-09-17 12:54:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|8593
1631883290000|2021-09-17 12:54:50|||||||||7825
1631883300000|2021-09-17 12:55:00|||||||||3
1631883430000|2021-09-17 12:57:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|10449
1631883440000|2021-09-17 12:57:20|277.4|277.3|277.5|277.3|277.5|277.4|277.4|277.3|16323
1631883450000|2021-09-17 12:57:30||277.4||277.4||277.4||277.4|641
1631883460000|2021-09-17 12:57:40||277.3||277.3||277.3||277.3|0
1631883470000|2021-09-17 12:57:50|277.4||277.4||277.4||277.4||0
1631883520000|2021-09-17 12:58:40|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|7794
1631883580000|2021-09-17 12:59:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|20789
1631883690000|2021-09-17 13:01:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|11736
1631883700000|2021-09-17 13:01:40|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|9765
1631883720000|2021-09-17 13:02:00|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|9117
1631883750000|2021-09-17 13:02:30|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|5575
1631883790000|2021-09-17 13:03:10|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|19994
1631883800000|2021-09-17 13:03:20|||||||||1800
1631883860000|2021-09-17 13:04:20||277.3||277.4||277.4||277.3|4712
1631883870000|2021-09-17 13:04:30|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|0
1631883890000|2021-09-17 13:04:50|||||||||5178
1631884020000|2021-09-17 13:07:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|8286
1631884100000|2021-09-17 13:08:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|8348
1631884110000|2021-09-17 13:08:30|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|2993
1631884160000|2021-09-17 13:09:20|277.4|277.3|277.5|277.4|277.5|277.4|277.4|277.3|5650
1631884240000|2021-09-17 13:10:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|6152
1631884250000|2021-09-17 13:10:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|550
1631884340000|2021-09-17 13:12:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|9395
1631884370000|2021-09-17 13:12:50|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|5473
1631884380000|2021-09-17 13:13:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|7617
1631884390000|2021-09-17 13:13:10|||||||||644
1631884430000|2021-09-17 13:13:50|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|22299
1631884500000|2021-09-17 13:15:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|5768
1631884550000|2021-09-17 13:15:50|277.7||277.6||277.7||277.6||2133
1631884560000|2021-09-17 13:16:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|4709
1631884570000|2021-09-17 13:16:10|277.6||277.5||277.6||277.5||2244
1631884580000|2021-09-17 13:16:20|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|4407
1631884610000|2021-09-17 13:16:50|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|8039
1631884680000|2021-09-17 13:18:00|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|11962
1631884740000|2021-09-17 13:19:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|12348
1631884800000|2021-09-17 13:20:00|||||||||10
1631885100000|2021-09-17 13:25:00|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|24558
1631885120000|2021-09-17 13:25:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|16579
1631885150000|2021-09-17 13:25:50|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|9830
1631885250000|2021-09-17 13:27:30|277.5|277.4|277.6|277.4|277.6|277.4|277.5|277.4|21663
1631885280000|2021-09-17 13:28:00|277.5||277.5||277.5||277.5||0
1631885320000|2021-09-17 13:28:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|5915
1631885330000|2021-09-17 13:28:50|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|834
1631885390000|2021-09-17 13:29:50|||||||||12736
1631885400000|2021-09-17 13:30:00|||||||||12481
1631885410000|2021-09-17 13:30:10|277.6|277.5|277.5|277.4|277.6|277.5|277.5|277.4|13103
1631885420000|2021-09-17 13:30:20|277.6|277.5|277.6|277.5|277.7|277.5|277.6|277.5|2593
1631885430000|2021-09-17 13:30:30|277.7|277.6|277.6|277.5|277.7|277.6|277.6|277.5|13355
1631885450000|2021-09-17 13:30:50|277.7|277.6|277.7|277.5|277.7|277.6|277.6|277.5|14736
1631885460000|2021-09-17 13:31:00||277.6||277.6||277.6||277.6|0
1631885490000|2021-09-17 13:31:30|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|17983
1631885500000|2021-09-17 13:31:40|277.8||277.7||277.8||277.7||1235
1631885510000|2021-09-17 13:31:50|277.8|277.7|277.8|277.7|277.8|277.7|277.7|277.7|13819
1631885520000|2021-09-17 13:32:00|||||||||1306
1631885570000|2021-09-17 13:32:50|277.9||277.8||277.9||277.8||17707
1631885590000|2021-09-17 13:33:10|277.9|277.8|277.9|277.8|278|277.8|277.8|277.8|25642
1631885600000|2021-09-17 13:33:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|15730
1631885620000|2021-09-17 13:33:40|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.7|1259
1631885630000|2021-09-17 13:33:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|14112
1631885640000|2021-09-17 13:34:00|277.9||277.8||277.9||277.8||4838
1631885650000|2021-09-17 13:34:10|277.9|277.8|278|277.9|278|277.9|277.9|277.8|6072
1631885660000|2021-09-17 13:34:20|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1631885670000|2021-09-17 13:34:30|||||||||2082
1631885690000|2021-09-17 13:34:50|278|277.7|278|277.8|278|277.8|278|277.7|46514
1631885700000|2021-09-17 13:35:00|277.9||277.9||277.9||277.9||0
1631885710000|2021-09-17 13:35:10|||||||||6800
1631885720000|2021-09-17 13:35:20|277.8|277.7|277.8|277.7|277.9|277.8|277.8|277.7|2532
1631885740000|2021-09-17 13:35:40|277.9|277.8|278|277.8|278|277.8|277.9|277.8|7229
1631885750000|2021-09-17 13:35:50|277.9|277.9|278|277.8|278|277.9|277.9|277.8|20675
1631885760000|2021-09-17 13:36:00|277.9||277.9||277.9||277.9||0
1631885780000|2021-09-17 13:36:20|277.8|277.7|277.8|277.7|277.9|277.7|277.8|277.7|11182
1631885790000|2021-09-17 13:36:30|277.9||277.9||277.9||277.9||0
1631885800000|2021-09-17 13:36:40|277.8||277.8||277.9||277.8||0
1631885810000|2021-09-17 13:36:50|277.9|277.8|277.9|277.8|277.9|277.8|277.8|277.7|19272
1631885870000|2021-09-17 13:37:50|||||||||13236
1631885880000|2021-09-17 13:38:00|278|277.9|278|277.9|278|277.9|277.9|277.9|1714
1631885920000|2021-09-17 13:38:40|278.1||278||278.1||278||26247
1631885930000|2021-09-17 13:38:50|278.1||278||278.1||278||9552
1631885990000|2021-09-17 13:39:50|278.1|278|278.1|278|278.2|278|278|277.9|36414
1631886020000|2021-09-17 13:40:20|||||||||2807
1631886050000|2021-09-17 13:40:50|||||||||12736
1631886070000|2021-09-17 13:41:10|278|277.9|278|277.9|278.1|277.9|278|277.9|35349
1631886100000|2021-09-17 13:41:40|278.1|278|278.1|278|278.1|278|278.1|278|7699
1631886110000|2021-09-17 13:41:50|||||||||12736
1631886120000|2021-09-17 13:42:00|278.2|278.1|278.1|278|278.2|278.1|278.1|278|10100
1631886140000|2021-09-17 13:42:20|278|277.9|278|277.9|278|277.9|278|277.9|16112
1631886160000|2021-09-17 13:42:40|278.1|278|278.1|278|278.1|278|278.1|278|2776
1631886170000|2021-09-17 13:42:50|||||||||12736
1631886180000|2021-09-17 13:43:00|278|277.9|278|277.9|278|277.9|278|277.9|13233
1631886230000|2021-09-17 13:43:50|278.1|278|278|277.9|278.1|278|278|277.9|13095
1631886270000|2021-09-17 13:44:30|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|16960
1631886290000|2021-09-17 13:44:50|278||278||278||278||15736
1631886300000|2021-09-17 13:45:00|277.9|277.9|277.9|277.8|278|277.9|277.9|277.8|1813
1631886350000|2021-09-17 13:45:50|||||||||12736
1631886360000|2021-09-17 13:46:00|278|277.9|278|277.9|278|277.9|278|277.9|1085
1631886370000|2021-09-17 13:46:10|278.1|278|278.1|278|278.1|278|278.1|278|5287
1631886390000|2021-09-17 13:46:30|278|277.9|278|277.9|278|277.9|278|277.9|9128
1631886410000|2021-09-17 13:46:50|||||||||12736
1631886420000|2021-09-17 13:47:00|278.1|278|278.1|278|278.1|278|278.1|278|8366
1631886450000|2021-09-17 13:47:30|278|277.9|278|277.9|278.1|277.9|278|277.9|12176
1631886540000|2021-09-17 13:49:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|6835
1631886590000|2021-09-17 13:49:50|278|277.9|278|277.9|278|277.9|277.9|277.8|18991
1631886600000|2021-09-17 13:50:00|277.9|277.8|277.9|277.8|277.9|277.8|277.9|277.8|0
1631886610000|2021-09-17 13:50:10|278|277.9|278|277.9|278|277.9|278|277.9|0
1631886620000|2021-09-17 13:50:20|277.9|277.8|278|277.8|278|277.8|277.9|277.8|8464
1631886630000|2021-09-17 13:50:30|277.9|277.9|277.9|277.8|277.9|277.9|277.9|277.8|0
1631886650000|2021-09-17 13:50:50|278||278||278||278||12750
1631886660000|2021-09-17 13:51:00||277.9||277.9||277.9||277.9|13
1631886680000|2021-09-17 13:51:20||277.8||277.8||277.8||277.8|6132
1631886690000|2021-09-17 13:51:30|277.9|277.9|278|277.9|278|277.9|277.9|277.9|10844
1631886710000|2021-09-17 13:51:50|278.1|278|278.1|278|278.1|278|278.1|278|53353
1631886770000|2021-09-17 13:52:50|||||||||12736
1631886790000|2021-09-17 13:53:10|278|277.9|278|277.9|278|277.9|278|277.9|10308
1631886800000|2021-09-17 13:53:20|277.9|277.8|277.9|277.8|277.9|277.9|277.9|277.8|18204
1631886810000|2021-09-17 13:53:30|||||||||633
1631886820000|2021-09-17 13:53:40|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|11117
1631886830000|2021-09-17 13:53:50|||||||||12736
1631886840000|2021-09-17 13:54:00|||||||||6258
1631886870000|2021-09-17 13:54:30|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|8461
1631886880000|2021-09-17 13:54:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|4768
1631886890000|2021-09-17 13:54:50|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|28654
1631886900000|2021-09-17 13:55:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|7602
1631886910000|2021-09-17 13:55:10|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|7818
1631886920000|2021-09-17 13:55:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|1141
1631886930000|2021-09-17 13:55:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|9959
1631886950000|2021-09-17 13:55:50|277.8||277.7||277.8||277.7||13997
1631886960000|2021-09-17 13:56:00|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|4655
1631886980000|2021-09-17 13:56:20|277.8|277.7|277.9|277.8|277.9|277.8|277.8|277.7|9993
1631886990000|2021-09-17 13:56:30|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|7619
1631887010000|2021-09-17 13:56:50|||||||||12736
1631887020000|2021-09-17 13:57:00|277.7|277.6|277.7|277.6|277.8|277.7|277.7|277.6|11548
1631887040000|2021-09-17 13:57:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|5272
1631887050000|2021-09-17 13:57:30|277.7|277.6|277.8|277.7|277.8|277.7|277.7|277.6|1261
1631887060000|2021-09-17 13:57:40|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|2500
1631887070000|2021-09-17 13:57:50|||||||||12736
1631887080000|2021-09-17 13:58:00|277.8||277.7||277.8||277.7||4111
1631887130000|2021-09-17 13:58:50|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|16228
1631887150000|2021-09-17 13:59:10|277.8||277.8||277.8||277.8||2332
1631887160000|2021-09-17 13:59:20|277.7||277.7||277.7||277.7||0
1631887180000|2021-09-17 13:59:40|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|22103
1631887190000|2021-09-17 13:59:50|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.5|12736
1631887200000|2021-09-17 14:00:00|277.8|277.5|277.7|277.5|277.8|277.5|277.7|277.5|0
1631887210000|2021-09-17 14:00:10|277.6||277.6||277.6||277.6||0
1631887260000|2021-09-17 14:01:00|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|1563
1631887280000|2021-09-17 14:01:20|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|3460
1631887300000|2021-09-17 14:01:40|277.7|277.6|277.7|277.6|277.8|277.7|277.7|277.6|12324
1631887320000|2021-09-17 14:02:00|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|5669
1631887350000|2021-09-17 14:02:30|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|7967
1631887430000|2021-09-17 14:03:50|||||||||6151
1631887500000|2021-09-17 14:05:00|277.6|277.5|277.5|277.4|277.7|277.6|277.5|277.4|40446
1631887510000|2021-09-17 14:05:10|||||||||612
1631887520000|2021-09-17 14:05:20|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|2919
1631887530000|2021-09-17 14:05:30|||||||||754
1631887540000|2021-09-17 14:05:40|||||||||3024
1631887560000|2021-09-17 14:06:00|277.3|277.2|277.3|277.2|277.4|277.2|277.3|277.2|2546
1631887580000|2021-09-17 14:06:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|2000
1631887590000|2021-09-17 14:06:30|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|1263
1631887600000|2021-09-17 14:06:40||277.1||277.2||277.2||277.1|9072
1631887620000|2021-09-17 14:07:00|277.4|277.3|277.3|277.2|277.4|277.3|277.3|277.2|2036
1631887740000|2021-09-17 14:09:00|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|8222
1631887760000|2021-09-17 14:09:20|277.3|277.2|277.3|277.2|277.3|277.2|277.3|277.2|5987
1631887790000|2021-09-17 14:09:50|277.4|277.3|277.4|277.3|277.4|277.3|277.3|277.2|5046
1631887800000|2021-09-17 14:10:00||277.2||277.2||277.2||277.2|7324
1631887810000|2021-09-17 14:10:10|277.3|277.1|277.1|277|277.3|277.2|277.1|277|60204
1631887830000|2021-09-17 14:10:30|277|276.9|277|276.9|277|276.9|277|276.8|5147
1631887840000|2021-09-17 14:10:40|277.1|277|277.1|277|277.1|277|277.1|277|3378
1631887850000|2021-09-17 14:10:50|277|276.9|277.1|277|277.1|277|277|276.8|8351
1631887860000|2021-09-17 14:11:00|||||||||8437
1631887890000|2021-09-17 14:11:30|277.2|277.1|277.2|277.1|277.3|277.1|277.2|277.1|12583
1631887950000|2021-09-17 14:12:30|||||||||7593
1631888000000|2021-09-17 14:13:20|277.1|277|277.1|277|277.1|277|277.1|277|8212
1631888010000|2021-09-17 14:13:30|||||||||1895
1631888020000|2021-09-17 14:13:40|277.2|277.1|277.3|277.2|277.3|277.2|277.2|277.1|17478
1631888030000|2021-09-17 14:13:50||277.1||277.2||277.2||277.1|0
1631888050000|2021-09-17 14:14:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|6547
1631888100000|2021-09-17 14:15:00|277.1|277|277.1|277|277.1|277|277.1|277|14853
1631888120000|2021-09-17 14:15:20|277|276.9|277.1|277|277.1|277|277|276.9|5036
1631888250000|2021-09-17 14:17:30|||||||||2500
1631888280000|2021-09-17 14:18:00|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|17610
1631888350000|2021-09-17 14:19:10|277.1|277|277.1|277|277.1|277|277.1|277|11386
1631888380000|2021-09-17 14:19:40|||||||||7875
1631888510000|2021-09-17 14:21:50|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|22475
1631888520000|2021-09-17 14:22:00|277.1|277|277.1|277|277.1|277|277.1|277|3971
1631888530000|2021-09-17 14:22:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|21
1631888540000|2021-09-17 14:22:20|277.1|277|277.1|277|277.1|277|277.1|277|12538
1631888560000|2021-09-17 14:22:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|0
1631888630000|2021-09-17 14:23:50|277.1|277|277.1|277|277.1|277|277.1|277|9544
1631888640000|2021-09-17 14:24:00|277|276.9|277|276.9|277|276.9|277|276.9|18093
1631888650000|2021-09-17 14:24:10|277.1|277|277|276.9|277.2|277.1|277|276.9|29200
1631888750000|2021-09-17 14:25:50|277.1|277|277.1|277|277.1|277|277.1|277|13426
1631888760000|2021-09-17 14:26:00|277|276.9|277|276.9|277|276.9|277|276.9|4347
1631888800000|2021-09-17 14:26:40|277.1|277|277.1|277|277.1|277|277.1|277|2312
1631888870000|2021-09-17 14:27:50|277|276.9|277|276.9|277|276.9|277|276.9|16585
1631888880000|2021-09-17 14:28:00|277.1|277|277.1|277|277.1|277|277.1|277|457
1631888890000|2021-09-17 14:28:10|277.2|277.1|277.3|277.1|277.3|277.2|277.2|277.1|24020
1631888900000|2021-09-17 14:28:20||277.2||277.2||277.2||277.2|0
1631888910000|2021-09-17 14:28:30|277.4|277.3|277.4|277.3|277.5|277.4|277.3|277.3|7887
1631888920000|2021-09-17 14:28:40|277.5||277.4||277.5||277.4||0
1631888930000|2021-09-17 14:28:50|277.5|277.4|277.4|277.3|277.5|277.4|277.4|277.3|9368
1631889000000|2021-09-17 14:30:00||277.2||277.2||277.3||277.2|17505
1631889010000|2021-09-17 14:30:10|277.3|277.3|277.4|277.3|277.4|277.3|277.3|277.2|6022
1631889020000|2021-09-17 14:30:20|277.3|277.2|277.3|277.2|277.3|277.3|277.3|277.2|4124
1631889030000|2021-09-17 14:30:30|277.4||277.3||277.4||277.3||0
1631889120000|2021-09-17 14:32:00|||||||||31
1631889180000|2021-09-17 14:33:00|||||||||3936
1631889210000|2021-09-17 14:33:30|||||||||1656
1631889240000|2021-09-17 14:34:00|277.4|277.3|277.4|277.2|277.5|277.4|277.4|277.2|44979
1631889250000|2021-09-17 14:34:10|277.3||277.4||277.4||277.3||1900
1631889260000|2021-09-17 14:34:20|277.3||277.4||277.4||277.3||0
1631889270000|2021-09-17 14:34:30|277.3||277.3||277.3||277.3||0
1631889310000|2021-09-17 14:35:10|||||||||14093
1631889320000|2021-09-17 14:35:20|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|9185
1631889370000|2021-09-17 14:36:10|277.1|277|277|276.9|277.1|277|277|276.9|18231
1631889380000|2021-09-17 14:36:20|277.1|277|277|276.9|277.1|277|277|276.9|7874
1631889410000|2021-09-17 14:36:50|277.1||277||277.1||277||8112
1631889420000|2021-09-17 14:37:00|277.1|276.8|277|276.9|277.1|276.9|276.9|276.8|28872
1631889470000|2021-09-17 14:37:50|277.1|277|277.1|277|277.1|277|277|276.9|3484
1631889490000|2021-09-17 14:38:10|277.2|277.1|277.1|277|277.2|277.1|277.1|277|7339
1631889500000|2021-09-17 14:38:20|||||||||619
1631889510000|2021-09-17 14:38:30|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|579
1631889530000|2021-09-17 14:38:50|277.3||277.2||277.3||277.2||7879
1631889570000|2021-09-17 14:39:30|277.1|277|277.1|277|277.1|277|277|276.9|28263
1631889580000|2021-09-17 14:39:40|277.2||277.1||277.2||277.1||8842
1631889590000|2021-09-17 14:39:50|277.2||277.2||277.2||277.2||0
1631889600000|2021-09-17 14:40:00|277.1||277.1||277.1||277.1||0
1631889610000|2021-09-17 14:40:10|||||||||1888
1631889660000|2021-09-17 14:41:00|277|276.9|277|276.9|277|276.9|277|276.8|13020
1631889670000|2021-09-17 14:41:10||276.8||276.8||276.9||276.8|0
1631889680000|2021-09-17 14:41:20||276.9||276.9||276.9||276.8|0
1631889740000|2021-09-17 14:42:20|276.9|276.8|277|276.9|277|276.9|276.9|276.8|12268
1631889780000|2021-09-17 14:43:00|277.1|277|277.1|277|277.1|277|277.1|277|11785
1631889830000|2021-09-17 14:43:50|277.2|277.1|277.2|277.1|277.3|277.1|277.1|277.1|11626
1631889840000|2021-09-17 14:44:00|277.1|277|277.1|277|277.1|277|277.1|277|4191
1631889890000|2021-09-17 14:44:50|277|276.9|277|276.9|277|276.9|277|276.9|6015
1631889910000|2021-09-17 14:45:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|9149
1631889920000|2021-09-17 14:45:20|276.8|276.7|276.8|276.7|276.8|276.8|276.8|276.7|0
1631889940000|2021-09-17 14:45:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|11085
1631889960000|2021-09-17 14:46:00|276.8||276.7||276.8||276.7||11310
1631889970000|2021-09-17 14:46:10|||||||||5272
1631890140000|2021-09-17 14:49:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|21363
1631890150000|2021-09-17 14:49:10|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|9109
1631890170000|2021-09-17 14:49:30||276.7||276.8||276.8||276.7|0
1631890200000|2021-09-17 14:50:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.6|13123
1631890210000|2021-09-17 14:50:10||276.6||276.6||276.6||276.6|0
1631890220000|2021-09-17 14:50:20|276.7||276.7||276.7||276.7||0
1631890280000|2021-09-17 14:51:20|||||||||1500
1631890420000|2021-09-17 14:53:40|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|25834
1631890440000|2021-09-17 14:54:00|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|21561
1631890450000|2021-09-17 14:54:10|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|14180
1631890470000|2021-09-17 14:54:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|6283
1631890520000|2021-09-17 14:55:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|12630
1631890600000|2021-09-17 14:56:40|||||||||200
1631890740000|2021-09-17 14:59:00|||||||||2000
1631890780000|2021-09-17 14:59:40|||||||||1487
1631890810000|2021-09-17 15:00:10|276.6|276.5|276.6|276.5|276.7|276.6|276.6|276.5|35807
1631890820000|2021-09-17 15:00:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.5|9020
1631890900000|2021-09-17 15:01:40|||||||||1487
1631890950000|2021-09-17 15:02:30|||||||||1770
1631890970000|2021-09-17 15:02:50|||||||||1249
1631891000000|2021-09-17 15:03:20|||||||||1785
1631891010000|2021-09-17 15:03:30|||||||||6445
1631891020000|2021-09-17 15:03:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|9731
1631891070000|2021-09-17 15:04:30|276.7|276.6|276.7|276.6|276.7|276.6|276.6|276.5|18153
1631891120000|2021-09-17 15:05:20|||||||||793
1631891160000|2021-09-17 15:06:00|||||||||704
1631891170000|2021-09-17 15:06:10|||||||||1051
1631891220000|2021-09-17 15:07:00|||||||||437
1631891340000|2021-09-17 15:09:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|27314
1631891420000|2021-09-17 15:10:20|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|59684
1631891430000|2021-09-17 15:10:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|7995
1631891450000|2021-09-17 15:10:50|||||||||3368
1631891510000|2021-09-17 15:11:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|11768
1631891570000|2021-09-17 15:12:50|276.7|276.6|276.7|276.6|276.8|276.6|276.7|276.6|24072
1631891580000|2021-09-17 15:13:00|276.8|276.7|276.8|276.7|276.8|276.7|276.7|276.7|7379
1631891600000|2021-09-17 15:13:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|18291
1631891610000|2021-09-17 15:13:30|277|276.9|277|276.9|277|276.9|277|276.9|6939
1631891630000|2021-09-17 15:13:50|277.1||277.1||277.1||277.1||3760
1631891640000|2021-09-17 15:14:00||277||276.9||277||276.9|9941
1631891650000|2021-09-17 15:14:10||277||277||277||277|0
1631891660000|2021-09-17 15:14:20|||||||||1675
1631891680000|2021-09-17 15:14:40|277.2|277.1|277.1|277|277.2|277.1|277.1|277|18578
1631891690000|2021-09-17 15:14:50|277|276.9|277.1|276.9|277.2|277|277|276.9|12131
1631891700000|2021-09-17 15:15:00|277|276.8|277.1|276.9|277.1|276.9|277|276.8|0
1631891710000|2021-09-17 15:15:10|277|276.8|277|276.8|277|276.8|277|276.7|0
1631891720000|2021-09-17 15:15:20|276.9|276.7|277|276.8|277|276.8|276.9|276.7|0
1631891730000|2021-09-17 15:15:30|277.1|276.7|277.1|276.8|277.1|276.8|277|276.7|0
1631891740000|2021-09-17 15:15:40|277|276.7|277.1|276.8|277.1|276.8|277|276.7|0
1631891760000|2021-09-17 15:16:00|277|276.7|277|276.7|277.1|276.8|277|276.7|0
1631891770000|2021-09-17 15:16:10|277.1|276.8|277|276.7|277.1|276.8|277|276.7|0
1631891810000|2021-09-17 15:16:50|276.9|276.6|276.8|276.6|276.9|276.7|276.8|276.6|881
1631891820000|2021-09-17 15:17:00|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|1532
1631891830000|2021-09-17 15:17:10|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.6|0
1631891840000|2021-09-17 15:17:20|276.8|276.6|276.8|276.6|276.9|276.7|276.8|276.6|0
1631891860000|2021-09-17 15:17:40|276.7|276.5|276.8|276.6|276.8|276.6|276.7|276.5|1733
1631891870000|2021-09-17 15:17:50|276.7|276.5|276.8|276.6|276.8|276.6|276.7|276.5|0
1631891880000|2021-09-17 15:18:00|276.7|276.5|276.9|276.6|277|276.7|276.7|276.5|1723
1631891890000|2021-09-17 15:18:10|277|276.7|276.9|276.7|277|276.7|276.9|276.7|0
1631891900000|2021-09-17 15:18:20|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1631891910000|2021-09-17 15:18:30|277|276.6|277|276.7|277|276.7|277|276.6|0
1631891920000|2021-09-17 15:18:40|276.9|276.6|276.9|276.7|277|276.7|276.9|276.6|0
1631891930000|2021-09-17 15:18:50|276.8|276.6|277|276.8|277|276.8|276.8|276.6|0
1631891940000|2021-09-17 15:19:00|276.9|276.7|277|276.8|277|276.8|276.9|276.7|0
1631891950000|2021-09-17 15:19:10|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1631891960000|2021-09-17 15:19:20|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.6|0
1631891970000|2021-09-17 15:19:30|276.8|276.6|276.8|276.6|276.9|276.7|276.8|276.6|0
1631891980000|2021-09-17 15:19:40|276.9|276.7|276.8|276.6|276.9|276.7|276.8|276.6|0
1631891990000|2021-09-17 15:19:50|276.9|276.7|276.9|276.7|276.9|276.7|276.8|276.6|1169
1631892000000|2021-09-17 15:20:00|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1631892010000|2021-09-17 15:20:10|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1631892030000|2021-09-17 15:20:30|276.8|276.6|276.9|276.7|276.9|276.7|276.8|276.6|0
1631892040000|2021-09-17 15:20:40|276.8|276.6|276.9|276.6|276.9|276.6|276.8|276.5|0
1631892050000|2021-09-17 15:20:50|276.8|276.5|276.8|276.6|276.8|276.6|276.8|276.5|0
1631892060000|2021-09-17 15:21:00|276.7|276.5|276.8|276.6|276.8|276.6|276.7|276.5|0
1631892070000|2021-09-17 15:21:10|276.7|276.5|276.7|276.5|276.7|276.5|276.7|276.5|0
1631892080000|2021-09-17 15:21:20|276.8|276.6|276.8|276.6|276.8|276.6|276.7|276.5|136
1631892090000|2021-09-17 15:21:30|276.7|276.5|276.7|276.5|276.8|276.6|276.7|276.5|0
1631892100000|2021-09-17 15:21:40|276.8|276.6|276.8|276.6|276.8|276.6|276.8|276.6|0
1631892110000|2021-09-17 15:21:50|276.7|276.4|276.6|276.4|276.7|276.5|276.6|276.4|0
1631892120000|2021-09-17 15:22:00|276.7|276.5|276.6|276.4|276.7|276.5|276.6|276.4|1016
1631892130000|2021-09-17 15:22:10|276.7|276.5|276.7|276.5|276.7|276.5|276.6|276.4|0
1631892140000|2021-09-17 15:22:20|276.6|276.4|276.7|276.5|276.7|276.5|276.6|276.4|0
1631892150000|2021-09-17 15:22:30|276.6|276.4|276.6|276.4|276.6|276.4|276.6|276.4|0
1631892160000|2021-09-17 15:22:40|276.7|276.5|276.6|276.4|276.7|276.5|276.6|276.4|0
1631892170000|2021-09-17 15:22:50|276.7|276.5|276.7|276.5|276.7|276.5|276.7|276.5|0
1631892180000|2021-09-17 15:23:00|276.6|276.4|276.7|276.5|276.7|276.5|276.6|276.4|0
1631892190000|2021-09-17 15:23:10|276.6|276.4|276.7|276.4|276.7|276.5|276.6|276.3|0
1631892200000|2021-09-17 15:23:20|276.6|276.3|276.5|276.3|276.6|276.4|276.5|276.3|0
1631892210000|2021-09-17 15:23:30|276.6|276.4|276.5|276.3|276.6|276.4|276.5|276.3|0
1631892220000|2021-09-17 15:23:40|276.6|276.4|276.6|276.4|276.6|276.4|276.5|276.3|0
1631892230000|2021-09-17 15:23:50|276.5|276.3|276.6|276.4|276.6|276.4|276.5|276.3|0
1631892240000|2021-09-17 15:24:00|276.5|276.3|276.5|276.3|276.6|276.4|276.5|276.3|0
1631892250000|2021-09-17 15:24:10|276.6|276.4|276.6|276.4|276.6|276.4|276.6|276.4|0
1631892260000|2021-09-17 15:24:20|276.7|276.5|276.6|276.4|276.7|276.5|276.6|276.4|0
1631892270000|2021-09-17 15:24:30|276.5|276.3|276.5|276.3|276.5|276.3|276.5|276.3|0
1631892280000|2021-09-17 15:24:40|276.6|276.4|276.6|276.4|276.6|276.4|276.5|276.3|0
1631892290000|2021-09-17 15:24:50|276.5|276.3|276.5|276.3|276.6|276.4|276.5|276.3|0
1631892300000|2021-09-17 15:25:00|276.6|276.4|276.5|276.3|276.7|276.5|276.5|276.3|0
1631892310000|2021-09-17 15:25:10|276.6|276.4|276.5|276.2|276.6|276.4|276.5|276.2|1833
1631892320000|2021-09-17 15:25:20|276.6|276.3|276.6|276.3|276.6|276.3|276.5|276.2|0
1631892330000|2021-09-17 15:25:30|276.5|276.2|276.5|276.2|276.5|276.3|276.4|276.2|0
1631892340000|2021-09-17 15:25:40|276.4|276.1|276.4|276.1|276.5|276.1|276.4|276.1|0
1631892350000|2021-09-17 15:25:50|276.5|276.2|276.3|276.1|276.5|276.2|276.3|276.1|0
1631892360000|2021-09-17 15:26:00|276.4|276.2|276.4|276.2|276.4|276.2|276.3|276.1|0
1631892370000|2021-09-17 15:26:10|276.5|276.1|276.5|276.2|276.5|276.2|276.4|276.1|0
1631892380000|2021-09-17 15:26:20|276.4|276.1|276.5|276.2|276.5|276.2|276.4|276.1|0
1631892400000|2021-09-17 15:26:40|276.4|276.1|276.4|276.1|276.4|276.1|276.4|276.1|0
1631892410000|2021-09-17 15:26:50|276.5|276.2|276.5|276.2|276.5|276.2|276.4|276.1|0
1631892420000|2021-09-17 15:27:00|276.3|276.1|276.3|276|276.4|276.2|276.3|276|1056
1631892430000|2021-09-17 15:27:10|276.4|276.1|276.3|276|276.4|276.1|276.3|276|0
1631892440000|2021-09-17 15:27:20|276.4|276.2|276.4|276.2|276.4|276.2|276.4|276.2|0
1631892450000|2021-09-17 15:27:30|276.3|276.1|276.3|276.1|276.4|276.2|276.3|276.1|0
1631892460000|2021-09-17 15:27:40|276.4|276.2|276.4|276.2|276.4|276.2|276.4|276.2|0
1631892470000|2021-09-17 15:27:50|276.3|276.1|276.3|276|276.4|276.2|276.3|276|0
1631892480000|2021-09-17 15:28:00|276.4|276.1|276.3|276.1|276.4|276.1|276.2|276|0
1631892490000|2021-09-17 15:28:10|276.2|276|276.2|276|276.2|276|276.2|276|1268
1631892500000|2021-09-17 15:28:20|276.3|276.1|276.2|276|276.3|276.1|276.2|276|0
1631892510000|2021-09-17 15:28:30|276.3|276.1|276.2|276|276.3|276.1|276.2|276|0
1631892520000|2021-09-17 15:28:40|276.3|276.1|276.3|276.1|276.3|276.1|276.3|276.1|0
1631892530000|2021-09-17 15:28:50|276.2|276|276|275.8|276.2|276|276|275.8|500
1631892540000|2021-09-17 15:29:00|276.1|275.9|276.1|275.9|276.1|275.9|276|275.8|2258
1631892550000|2021-09-17 15:29:10|276|275.8|275.9|275.7|276|275.8|275.9|275.7|2001
1631892560000|2021-09-17 15:29:20|276.1|275.9|276|275.8|276.1|275.9|276|275.8|0
1631892570000|2021-09-17 15:29:30|276.2|276|276.1|275.9|276.2|276|276.1|275.9|3623
1631892580000|2021-09-17 15:29:40|276.2|276|276.2|276|276.2|276|276.1|275.9|0
1631892590000|2021-09-17 15:29:50|276.1|275.9|276.2|276|276.2|276|276|275.8|14
